36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 200900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 3 | 20240523 | 200800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20240523 | 200700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20240523 | 200600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20240523 | 200500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20240523 | 200400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20240523 | 200300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20240523 | 200200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20240523 | 200100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20240523 | 200000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20240523 | 195900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20240523 | 195800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20240523 | 195700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20240523 | 195600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20240523 | 195500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20240523 | 195400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20240523 | 195300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20240523 | 195200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20240523 | 195100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20240523 | 195000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20240523 | 194900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20240523 | 194800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20240523 | 194700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20240523 | 194600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20240523 | 194500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20240523 | 194400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20240523 | 194300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20240523 | 194200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20240523 | 194100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20240523 | 194000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20240523 | 193900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 33 | 20240523 | 193800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20240523 | 193700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20240523 | 193600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20240523 | 193500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20240523 | 193400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20240523 | 193300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20240523 | 193200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20240523 | 193100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20240523 | 193000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20240523 | 192900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20240523 | 192800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20240523 | 192700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20240523 | 192600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20240523 | 192500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20240523 | 192400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20240523 | 192300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20240523 | 192200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20240523 | 192100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20240523 | 192000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20240523 | 191900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20240523 | 191800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20240523 | 191700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20240523 | 191600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20240523 | 191500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20240523 | 191400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20240523 | 191300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20240523 | 191200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20240523 | 191100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20240523 | 191000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20240523 | 190900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 63 | 20240523 | 190800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20240523 | 190700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20240523 | 190600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20240523 | 190500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20240523 | 190400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20240523 | 190300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20240523 | 190200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20240523 | 190100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20240523 | 190000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20240523 | 185900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20240523 | 185800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20240523 | 185700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20240523 | 185600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20240523 | 185500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20240523 | 185400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20240523 | 185300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20240523 | 185200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20240523 | 185100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20240523 | 185000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20240523 | 184900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20240523 | 184800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20240523 | 184700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20240523 | 184600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20240523 | 184500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20240523 | 184400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20240523 | 184300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20240523 | 184200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20240523 | 184100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20240523 | 184000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20240523 | 183900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 93 | 20240523 | 183800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20240523 | 183700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20240523 | 183600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20240523 | 183500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20240523 | 183400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20240523 | 183300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20240523 | 183200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20240523 | 183100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20240523 | 183000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20240523 | 182900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20240523 | 182800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20240523 | 182700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20240523 | 182600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20240523 | 182500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20240523 | 182400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20240523 | 182300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20240523 | 182200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20240523 | 182100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20240523 | 182000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20240523 | 181900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20240523 | 181800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20240523 | 181700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20240523 | 181600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20240523 | 181500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20240523 | 181400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20240523 | 181300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20240523 | 181200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20240523 | 181100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20240523 | 181000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20240523 | 180900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 123 | 20240523 | 180800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20240523 | 180700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20240523 | 180600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20240523 | 180500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20240523 | 180400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20240523 | 180300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20240523 | 180200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20240523 | 180100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20240523 | 180000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20240523 | 175900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20240523 | 175800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20240523 | 175700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20240523 | 175600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20240523 | 175500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20240523 | 175400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20240523 | 175300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20240523 | 175200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20240523 | 175100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20240523 | 175000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20240523 | 174900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20240523 | 174800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20240523 | 174700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20240523 | 174600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20240523 | 174500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20240523 | 174400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20240523 | 174300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20240523 | 174200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20240523 | 174100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20240523 | 174000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20240523 | 173900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 153 | 20240523 | 173800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20240523 | 173700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20240523 | 173600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20240523 | 173500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20240523 | 173400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20240523 | 173300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20240523 | 173200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20240523 | 173100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20240523 | 173000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20240523 | 172900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20240523 | 172800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20240523 | 172700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20240523 | 172600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20240523 | 172500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20240523 | 172400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20240523 | 172300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20240523 | 172200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20240523 | 172100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20240523 | 172000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20240523 | 171900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20240523 | 171800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20240523 | 171700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20240523 | 171600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20240523 | 171500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20240523 | 171400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20240523 | 171300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20240523 | 171200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20240523 | 171100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20240523 | 171000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20240523 | 170900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 183 | 20240523 | 170800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20240523 | 170700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20240523 | 170600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20240523 | 170500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20240523 | 170400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20240523 | 170300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20240523 | 170200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20240523 | 170100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20240523 | 170000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20240523 | 165900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20240523 | 165800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20240523 | 165700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20240523 | 165600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20240523 | 165500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20240523 | 165400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20240523 | 165300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20240523 | 165200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20240523 | 165100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20240523 | 165000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20240523 | 164900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20240523 | 164800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20240523 | 164700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20240523 | 164600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20240523 | 164500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20240523 | 164400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20240523 | 164300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20240523 | 164200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20240523 | 164100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20240523 | 164000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20240523 | 163900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 213 | 20240523 | 163800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20240523 | 163700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20240523 | 163600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20240523 | 163500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20240523 | 163400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20240523 | 163300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20240523 | 163200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20240523 | 163100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20240523 | 163000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20240523 | 162900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20240523 | 162800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20240523 | 162700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20240523 | 162600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 226 | 20240523 | 162500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 227 | 20240523 | 162400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 228 | 20240523 | 162300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 229 | 20240523 | 162200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20240523 | 162100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20240523 | 162000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20240523 | 161900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20240523 | 161800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20240523 | 161700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20240523 | 161600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20240523 | 161500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20240523 | 161400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20240523 | 161300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20240523 | 161200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20240523 | 161100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20240523 | 161000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20240523 | 160900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 243 | 20240523 | 160800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20240523 | 160700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20240523 | 160600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20240523 | 160500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20240523 | 160400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20240523 | 160300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20240523 | 160200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20240523 | 160100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20240523 | 160000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20240523 | 155900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20240523 | 155800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 254 | 20240523 | 155700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 255 | 20240523 | 155600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 256 | 20240523 | 155500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 257 | 20240523 | 155400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 258 | 20240523 | 155300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 259 | 20240523 | 155200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 260 | 20240523 | 155100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 261 | 20240523 | 155000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 262 | 20240523 | 154900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 263 | 20240523 | 154800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 264 | 20240523 | 154700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 265 | 20240523 | 154600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 266 | 20240523 | 154500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 267 | 20240523 | 154400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 268 | 20240523 | 154300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 269 | 20240523 | 154200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 270 | 20240523 | 154100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 271 | 20240523 | 154000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 272 | 20240523 | 153900 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 273 | 20240523 | 153800 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 274 | 20240523 | 153700 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20240523 | 153600 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20240523 | 153500 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 277 | 20240523 | 153400 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 278 | 20240523 | 153300 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 279 | 20240523 | 153200 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 280 | 20240523 | 153100 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 281 | 20240523 | 153000 | 9147519600 | 44250 | 44250 | 44250 | 44250 | 8103 |
| 282 | 20240523 | 152900 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240523 | 152800 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240523 | 152700 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240523 | 152600 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240523 | 152500 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240523 | 152400 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240523 | 152300 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240523 | 152200 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240523 | 152100 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240523 | 152000 | 8788961850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20240523 | 151900 | 8788961850 | 44300 | 44200 | 44300 | 44200 | 1122 |
| 293 | 20240523 | 151800 | 8739307250 | 44250 | 44250 | 44250 | 44200 | 990 |
| 294 | 20240523 | 151700 | 8695501450 | 44200 | 44300 | 44300 | 44200 | 2494 |
| 295 | 20240523 | 151600 | 8585124900 | 44300 | 44250 | 44300 | 44250 | 1719 |
| 296 | 20240523 | 151500 | 8508995850 | 44250 | 44200 | 44300 | 44200 | 1954 |
| 297 | 20240523 | 151400 | 8422520350 | 44250 | 44200 | 44250 | 44200 | 307 |
| 298 | 20240523 | 151300 | 8408940050 | 44200 | 44200 | 44200 | 44200 | 796 |
| 299 | 20240523 | 151200 | 8373756850 | 44200 | 44150 | 44200 | 44150 | 284 |
| 300 | 20240523 | 151100 | 8361204350 | 44150 | 44200 | 44200 | 44150 | 897 |
| 301 | 20240523 | 151000 | 8321557500 | 44200 | 44150 | 44200 | 44150 | 1389 |
| 302 | 20240523 | 150900 | 8260193150 | 44150 | 44200 | 44200 | 44150 | 52 |
| 303 | 20240523 | 150800 | 8257897150 | 44150 | 44150 | 44150 | 44150 | 311 |
| 304 | 20240523 | 150700 | 8244166500 | 44150 | 44150 | 44150 | 44150 | 404 |
| 305 | 20240523 | 150600 | 8226329900 | 44150 | 44150 | 44200 | 44150 | 921 |
| 306 | 20240523 | 150500 | 8185667600 | 44150 | 44150 | 44150 | 44100 | 624 |
| 307 | 20240523 | 150400 | 8158132250 | 44100 | 44100 | 44100 | 44100 | 188 |
| 308 | 20240523 | 150300 | 8149841450 | 44100 | 44050 | 44100 | 44050 | 737 |
| 309 | 20240523 | 150200 | 8117343300 | 44050 | 44100 | 44100 | 44050 | 535 |
| 310 | 20240523 | 150100 | 8093765650 | 44100 | 44050 | 44100 | 44050 | 865 |
| 311 | 20240523 | 150000 | 8055636150 | 44050 | 44100 | 44100 | 44050 | 212 |
| 312 | 20240523 | 145900 | 8046295250 | 44100 | 44100 | 44100 | 44050 | 329 |
| 313 | 20240523 | 145800 | 8031786400 | 44050 | 44050 | 44100 | 44000 | 359 |
| 314 | 20240523 | 145700 | 8015966400 | 44000 | 44050 | 44050 | 44000 | 66 |
| 315 | 20240523 | 145600 | 8013061400 | 44050 | 44000 | 44050 | 44000 | 166 |
| 316 | 20240523 | 145500 | 8005749350 | 44050 | 44000 | 44050 | 44000 | 175 |
| 317 | 20240523 | 145400 | 7998041650 | 44050 | 44000 | 44050 | 44000 | 646 |
| 318 | 20240523 | 145300 | 7969615400 | 43950 | 44000 | 44000 | 43950 | 105 |
| 319 | 20240523 | 145200 | 7964995450 | 44000 | 44000 | 44000 | 44000 | 14 |
| 320 | 20240523 | 145100 | 7964379450 | 44000 | 43950 | 44000 | 43950 | 368 |
| 321 | 20240523 | 145000 | 7948188600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20240523 | 144900 | 7948188600 | 43950 | 43950 | 44000 | 43950 | 523 |
| 323 | 20240523 | 144800 | 7925195100 | 43950 | 44000 | 44000 | 43950 | 219 |
| 324 | 20240523 | 144700 | 7915561550 | 44000 | 43950 | 44000 | 43950 | 1591 |
| 325 | 20240523 | 144600 | 7845635750 | 44000 | 44000 | 44000 | 43950 | 273 |
| 326 | 20240523 | 144500 | 7833624750 | 44000 | 43950 | 44000 | 43950 | 748 |
| 327 | 20240523 | 144400 | 7800734000 | 43950 | 44000 | 44000 | 43950 | 352 |
| 328 | 20240523 | 144300 | 7785263350 | 44000 | 44000 | 44000 | 43950 | 47 |
| 329 | 20240523 | 144200 | 7783195400 | 44000 | 44000 | 44000 | 44000 | 337 |
| 330 | 20240523 | 144100 | 7768367400 | 44000 | 44000 | 44000 | 44000 | 10 |
| 331 | 20240523 | 144000 | 7767927400 | 44000 | 44050 | 44050 | 44000 | 543 |
| 332 | 20240523 | 143900 | 7744033850 | 44050 | 44000 | 44050 | 44000 | 274 |
| 333 | 20240523 | 143800 | 7731968200 | 44000 | 44000 | 44000 | 44000 | 12 |
| 334 | 20240523 | 143700 | 7731440200 | 44050 | 44000 | 44050 | 44000 | 74 |
| 335 | 20240523 | 143600 | 7728184000 | 44050 | 44050 | 44050 | 44050 | 5 |
| 336 | 20240523 | 143500 | 7727963750 | 44050 | 44000 | 44050 | 44000 | 197 |
| 337 | 20240523 | 143400 | 7719295650 | 44000 | 44000 | 44000 | 43950 | 359 |
| 338 | 20240523 | 143300 | 7703500350 | 44000 | 44050 | 44050 | 44000 | 122 |
| 339 | 20240523 | 143200 | 7698129850 | 44000 | 44000 | 44000 | 44000 | 54 |
| 340 | 20240523 | 143100 | 7695753850 | 44000 | 44000 | 44000 | 44000 | 306 |
| 341 | 20240523 | 143000 | 7682289850 | 44000 | 44050 | 44050 | 44000 | 74 |
| 342 | 20240523 | 142900 | 7679033500 | 44050 | 44050 | 44050 | 44000 | 135 |
| 343 | 20240523 | 142800 | 7673093350 | 44050 | 44050 | 44050 | 44050 | 13 |
| 344 | 20240523 | 142700 | 7672520700 | 44050 | 44050 | 44050 | 44000 | 65 |
| 345 | 20240523 | 142600 | 7669658100 | 44050 | 44000 | 44050 | 44000 | 90 |
| 346 | 20240523 | 142500 | 7665697000 | 44000 | 44000 | 44000 | 44000 | 22 |
| 347 | 20240523 | 142400 | 7664729000 | 44000 | 44000 | 44050 | 44000 | 484 |
| 348 | 20240523 | 142300 | 7643412150 | 44050 | 43950 | 44050 | 43950 | 1460 |
| 349 | 20240523 | 142200 | 7579136750 | 43950 | 43950 | 44000 | 43950 | 58 |
| 350 | 20240523 | 142100 | 7576586800 | 43950 | 44000 | 44000 | 43950 | 129 |
| 351 | 20240523 | 142000 | 7570912850 | 44000 | 43950 | 44000 | 43950 | 67 |
| 352 | 20240523 | 141900 | 7567964900 | 43950 | 44000 | 44000 | 43950 | 469 |
| 353 | 20240523 | 141800 | 7547328950 | 44000 | 43950 | 44000 | 43950 | 440 |
| 354 | 20240523 | 141700 | 7527969100 | 43950 | 44000 | 44000 | 43950 | 63 |
| 355 | 20240523 | 141600 | 7525197650 | 44000 | 44000 | 44000 | 44000 | 62 |
| 356 | 20240523 | 141500 | 7522469650 | 44000 | 44000 | 44000 | 44000 | 179 |
| 357 | 20240523 | 141400 | 7514593650 | 44000 | 44000 | 44050 | 44000 | 132 |
| 358 | 20240523 | 141300 | 7508784300 | 44000 | 44000 | 44000 | 43950 | 119 |
| 359 | 20240523 | 141200 | 7503548700 | 44000 | 43950 | 44000 | 43950 | 847 |
| 360 | 20240523 | 141100 | 7466287900 | 43950 | 43950 | 43950 | 43950 | 21 |
| 361 | 20240523 | 141000 | 7465364950 | 43950 | 43900 | 43950 | 43900 | 11 |
| 362 | 20240523 | 140900 | 7464882000 | 43900 | 43900 | 43900 | 43900 | 219 |
| 363 | 20240523 | 140800 | 7455267900 | 43950 | 43950 | 43950 | 43950 | 2 |
| 364 | 20240523 | 140700 | 7455180000 | 43900 | 43950 | 43950 | 43900 | 948 |
| 365 | 20240523 | 140600 | 7413555100 | 43950 | 43950 | 43950 | 43950 | 2321 |
| 366 | 20240523 | 140500 | 7311547150 | 43950 | 43950 | 43950 | 43950 | 155 |
| 367 | 20240523 | 140400 | 7304734900 | 43950 | 43950 | 43950 | 43950 | 1106 |
| 368 | 20240523 | 140300 | 7256126200 | 43950 | 43950 | 44000 | 43950 | 214 |
| 369 | 20240523 | 140200 | 7246720850 | 44000 | 44000 | 44000 | 44000 | 11 |
| 370 | 20240523 | 140100 | 7246236850 | 43950 | 44000 | 44000 | 43950 | 208 |
| 371 | 20240523 | 140000 | 7237095100 | 44000 | 43950 | 44000 | 43950 | 43 |
| 372 | 20240523 | 135900 | 7235205100 | 43950 | 43950 | 43950 | 43950 | 31 |
| 373 | 20240523 | 135800 | 7233842650 | 43950 | 43950 | 43950 | 43950 | 76 |
| 374 | 20240523 | 135700 | 7230502450 | 43950 | 43950 | 43950 | 43950 | 1 |
| 375 | 20240523 | 135600 | 7230458500 | 43950 | 44000 | 44000 | 43950 | 350 |
| 376 | 20240523 | 135500 | 7215074750 | 44000 | 44000 | 44000 | 44000 | 228 |
| 377 | 20240523 | 135400 | 7205042750 | 44000 | 44000 | 44000 | 44000 | 14 |
| 378 | 20240523 | 135300 | 7204426750 | 44000 | 44000 | 44000 | 44000 | 121 |
| 379 | 20240523 | 135200 | 7199102750 | 44000 | 44000 | 44000 | 44000 | 745 |
| 380 | 20240523 | 135100 | 7166322750 | 44050 | 44050 | 44100 | 44050 | 889 |
| 381 | 20240523 | 135000 | 7127162250 | 44100 | 44100 | 44100 | 44050 | 684 |
| 382 | 20240523 | 134900 | 7096998000 | 44100 | 44100 | 44100 | 44100 | 34 |
| 383 | 20240523 | 134800 | 7095498600 | 44100 | 44100 | 44100 | 44050 | 248 |
| 384 | 20240523 | 134700 | 7084566800 | 44050 | 44050 | 44100 | 44050 | 149 |
| 385 | 20240523 | 134600 | 7077997800 | 44050 | 44050 | 44050 | 44050 | 10 |
| 386 | 20240523 | 134500 | 7077557300 | 44100 | 44150 | 44150 | 44100 | 65 |
| 387 | 20240523 | 134400 | 7074688750 | 44150 | 44100 | 44150 | 44050 | 141 |
| 388 | 20240523 | 134300 | 7068470600 | 44100 | 44100 | 44100 | 44100 | 110 |
| 389 | 20240523 | 134200 | 7063619600 | 44100 | 44150 | 44150 | 44100 | 1504 |
| 390 | 20240523 | 134100 | 6997235700 | 44100 | 44100 | 44150 | 44100 | 179 |
| 391 | 20240523 | 134000 | 6989341300 | 44100 | 44150 | 44150 | 44100 | 1143 |
| 392 | 20240523 | 133900 | 6938933150 | 44150 | 44150 | 44150 | 44100 | 199 |
| 393 | 20240523 | 133800 | 6930150400 | 44100 | 44100 | 44150 | 44100 | 933 |
| 394 | 20240523 | 133700 | 6889003750 | 44100 | 44150 | 44150 | 44100 | 58 |
| 395 | 20240523 | 133600 | 6886444750 | 44150 | 44150 | 44200 | 44150 | 469 |
| 396 | 20240523 | 133500 | 6865738350 | 44150 | 44150 | 44200 | 44150 | 99 |
| 397 | 20240523 | 133400 | 6861366600 | 44200 | 44150 | 44200 | 44150 | 59 |
| 398 | 20240523 | 133300 | 6858759550 | 44150 | 44150 | 44200 | 44150 | 197 |
| 399 | 20240523 | 133200 | 6850060300 | 44200 | 44150 | 44200 | 44150 | 1555 |
| 400 | 20240523 | 133100 | 6781372750 | 44150 | 44200 | 44200 | 44150 | 106 |
| 401 | 20240523 | 133000 | 6776692750 | 44200 | 44200 | 44250 | 44200 | 261 |
| 402 | 20240523 | 132900 | 6765155950 | 44250 | 44250 | 44250 | 44200 | 251 |
| 403 | 20240523 | 132800 | 6754055250 | 44200 | 44150 | 44250 | 44150 | 3840 |
| 404 | 20240523 | 132700 | 6584375700 | 44150 | 44100 | 44150 | 44100 | 410 |
| 405 | 20240523 | 132600 | 6566294550 | 44100 | 44100 | 44100 | 44050 | 614 |
| 406 | 20240523 | 132500 | 6539221150 | 44050 | 44050 | 44100 | 44050 | 111 |
| 407 | 20240523 | 132400 | 6534327750 | 44100 | 44100 | 44100 | 44100 | 120 |
| 408 | 20240523 | 132300 | 6529035750 | 44050 | 43950 | 44100 | 43950 | 3371 |
| 409 | 20240523 | 132200 | 6380659800 | 43950 | 43950 | 44000 | 43950 | 426 |
| 410 | 20240523 | 132100 | 6361935850 | 43950 | 43900 | 43950 | 43900 | 637 |
| 411 | 20240523 | 132000 | 6333947750 | 43900 | 43900 | 43900 | 43850 | 271 |
| 412 | 20240523 | 131900 | 6322055350 | 43850 | 43850 | 43900 | 43850 | 227 |
| 413 | 20240523 | 131800 | 6312098900 | 43850 | 43850 | 43900 | 43850 | 168 |
| 414 | 20240523 | 131700 | 6304727100 | 43850 | 44000 | 44000 | 43850 | 3450 |
| 415 | 20240523 | 131600 | 6153152400 | 44000 | 44000 | 44000 | 44000 | 70 |
| 416 | 20240523 | 131500 | 6150072400 | 44000 | 44000 | 44000 | 44000 | 186 |
| 417 | 20240523 | 131400 | 6141888400 | 44000 | 44000 | 44000 | 44000 | 14 |
| 418 | 20240523 | 131300 | 6141272400 | 44000 | 44050 | 44050 | 44000 | 168 |
| 419 | 20240523 | 131200 | 6133880300 | 44000 | 44000 | 44000 | 44000 | 730 |
| 420 | 20240523 | 131100 | 6101760300 | 44050 | 44000 | 44050 | 44000 | 194 |
| 421 | 20240523 | 131000 | 6093222950 | 44000 | 44000 | 44000 | 44000 | 1156 |
| 422 | 20240523 | 130900 | 6042358950 | 43950 | 44000 | 44000 | 43950 | 90 |
| 423 | 20240523 | 130800 | 6038400550 | 44000 | 44000 | 44000 | 44000 | 22 |
| 424 | 20240523 | 130700 | 6037432550 | 44000 | 43950 | 44000 | 43950 | 76 |
| 425 | 20240523 | 130600 | 6034089700 | 43950 | 43950 | 43950 | 43950 | 516 |
| 426 | 20240523 | 130500 | 6011411500 | 44000 | 43950 | 44000 | 43950 | 155 |
| 427 | 20240523 | 130400 | 6004599200 | 43950 | 44000 | 44000 | 43950 | 775 |
| 428 | 20240523 | 130300 | 5970516550 | 44000 | 44000 | 44000 | 44000 | 194 |
| 429 | 20240523 | 130200 | 5961980550 | 44000 | 44000 | 44000 | 44000 | 250 |
| 430 | 20240523 | 130100 | 5950980550 | 44050 | 44050 | 44050 | 44050 | 342 |
| 431 | 20240523 | 130000 | 5935915450 | 44050 | 44050 | 44050 | 44050 | 391 |
| 432 | 20240523 | 125900 | 5918691900 | 44100 | 44100 | 44100 | 44050 | 675 |
| 433 | 20240523 | 125800 | 5888927100 | 44100 | 44100 | 44100 | 44050 | 27 |
| 434 | 20240523 | 125700 | 5887736650 | 44050 | 44100 | 44100 | 44050 | 331 |
| 435 | 20240523 | 125600 | 5873150700 | 44100 | 44050 | 44100 | 44050 | 112 |
| 436 | 20240523 | 125500 | 5868215600 | 44050 | 44050 | 44050 | 44050 | 154 |
| 437 | 20240523 | 125400 | 5861431900 | 44050 | 44050 | 44050 | 44050 | 818 |
| 438 | 20240523 | 125300 | 5825399000 | 44050 | 44050 | 44050 | 44000 | 108 |
| 439 | 20240523 | 125200 | 5820641850 | 44000 | 44000 | 44000 | 44000 | 286 |
| 440 | 20240523 | 125100 | 5808057850 | 44000 | 44050 | 44050 | 44000 | 1385 |
| 441 | 20240523 | 125000 | 5747078250 | 44050 | 44100 | 44100 | 44050 | 557 |
| 442 | 20240523 | 124900 | 5722514850 | 44100 | 44100 | 44100 | 44100 | 310 |
| 443 | 20240523 | 124800 | 5708843850 | 44100 | 44050 | 44100 | 44050 | 470 |
| 444 | 20240523 | 124700 | 5688116900 | 44100 | 44200 | 44200 | 44050 | 1907 |
| 445 | 20240523 | 124600 | 5604050200 | 44150 | 44150 | 44200 | 44150 | 894 |
| 446 | 20240523 | 124500 | 5564578300 | 44200 | 44100 | 44200 | 44100 | 1451 |
| 447 | 20240523 | 124400 | 5500510550 | 44150 | 44050 | 44150 | 44050 | 1541 |
| 448 | 20240523 | 124300 | 5432560300 | 44050 | 44050 | 44100 | 44000 | 400 |
| 449 | 20240523 | 124200 | 5414940350 | 44050 | 44000 | 44100 | 44000 | 1489 |
| 450 | 20240523 | 124100 | 5349380950 | 44000 | 44000 | 44000 | 44000 | 3437 |
| 451 | 20240523 | 124000 | 5198152950 | 44000 | 43950 | 44000 | 43950 | 545 |
| 452 | 20240523 | 123900 | 5174199450 | 43950 | 43900 | 43950 | 43900 | 421 |
| 453 | 20240523 | 123800 | 5155696550 | 43900 | 44000 | 44000 | 43900 | 801 |
| 454 | 20240523 | 123700 | 5120487950 | 43950 | 43950 | 44000 | 43950 | 1210 |
| 455 | 20240523 | 123600 | 5067308400 | 43900 | 43800 | 43900 | 43800 | 874 |
| 456 | 20240523 | 123500 | 5028946300 | 43800 | 43800 | 43800 | 43800 | 3 |
| 457 | 20240523 | 123400 | 5028814900 | 43800 | 43800 | 43800 | 43800 | 12 |
| 458 | 20240523 | 123300 | 5028289300 | 43800 | 43800 | 43800 | 43800 | 219 |
| 459 | 20240523 | 123200 | 5018697100 | 43800 | 43850 | 43850 | 43800 | 643 |
| 460 | 20240523 | 123100 | 4990526700 | 43850 | 43850 | 43850 | 43850 | 13 |
| 461 | 20240523 | 123000 | 4989956650 | 43850 | 43850 | 43850 | 43850 | 114 |
| 462 | 20240523 | 122900 | 4984957750 | 43850 | 43850 | 43850 | 43850 | 12 |
| 463 | 20240523 | 122800 | 4984431550 | 43850 | 43950 | 43950 | 43850 | 1299 |
| 464 | 20240523 | 122700 | 4927391000 | 43950 | 43900 | 43950 | 43900 | 159 |
| 465 | 20240523 | 122600 | 4920408900 | 43900 | 43900 | 43950 | 43900 | 239 |
| 466 | 20240523 | 122500 | 4909916500 | 43900 | 43900 | 43900 | 43850 | 267 |
| 467 | 20240523 | 122400 | 4898196200 | 43900 | 43950 | 43950 | 43900 | 513 |
| 468 | 20240523 | 122300 | 4875673600 | 43900 | 43900 | 43900 | 43900 | 1448 |
| 469 | 20240523 | 122200 | 4812106400 | 43900 | 43800 | 43900 | 43800 | 1236 |
| 470 | 20240523 | 122100 | 4757902450 | 43800 | 43800 | 43800 | 43750 | 507 |
| 471 | 20240523 | 122000 | 4735695900 | 43800 | 43800 | 43800 | 43800 | 2 |
| 472 | 20240523 | 121900 | 4735608300 | 43800 | 43800 | 43800 | 43750 | 18 |
| 473 | 20240523 | 121800 | 4734820000 | 43800 | 43750 | 43800 | 43700 | 448 |
| 474 | 20240523 | 121700 | 4715215350 | 43750 | 43750 | 43750 | 43750 | 122 |
| 475 | 20240523 | 121600 | 4709877850 | 43700 | 43750 | 43750 | 43700 | 216 |
| 476 | 20240523 | 121500 | 4700437200 | 43750 | 43700 | 43750 | 43700 | 676 |
| 477 | 20240523 | 121400 | 4670888450 | 43700 | 43700 | 43750 | 43700 | 148 |
| 478 | 20240523 | 121300 | 4664418600 | 43700 | 43700 | 43700 | 43700 | 76 |
| 479 | 20240523 | 121200 | 4661097400 | 43700 | 43700 | 43700 | 43700 | 24 |
| 480 | 20240523 | 121100 | 4660048600 | 43700 | 43700 | 43700 | 43700 | 230 |
| 481 | 20240523 | 121000 | 4649997600 | 43750 | 43700 | 43750 | 43700 | 2 |
| 482 | 20240523 | 120900 | 4649910150 | 43700 | 43750 | 43750 | 43700 | 43 |
| 483 | 20240523 | 120800 | 4648028950 | 43750 | 43750 | 43750 | 43750 | 1125 |
| 484 | 20240523 | 120700 | 4598810200 | 43800 | 43750 | 43800 | 43750 | 224 |
| 485 | 20240523 | 120600 | 4589009700 | 43800 | 43750 | 43800 | 43750 | 160 |
| 486 | 20240523 | 120500 | 4582008450 | 43750 | 43750 | 43800 | 43750 | 891 |
| 487 | 20240523 | 120400 | 4542994700 | 43750 | 43750 | 43750 | 43750 | 66 |
| 488 | 20240523 | 120300 | 4540107200 | 43750 | 43750 | 43750 | 43750 | 47 |
| 489 | 20240523 | 120200 | 4538050950 | 43750 | 43750 | 43750 | 43750 | 692 |
| 490 | 20240523 | 120100 | 4507775950 | 43750 | 43750 | 43750 | 43750 | 13 |
| 491 | 20240523 | 120000 | 4507207200 | 43800 | 43750 | 43800 | 43750 | 18 |
| 492 | 20240523 | 115900 | 4506418850 | 43800 | 43800 | 43800 | 43800 | 20 |
| 493 | 20240523 | 115800 | 4505542850 | 43800 | 43800 | 43800 | 43750 | 68 |
| 494 | 20240523 | 115700 | 4502564600 | 43750 | 43750 | 43750 | 43750 | 375 |
| 495 | 20240523 | 115600 | 4486158350 | 43750 | 43750 | 43750 | 43750 | 1812 |
| 496 | 20240523 | 115500 | 4406883350 | 43800 | 43800 | 43850 | 43800 | 1131 |
| 497 | 20240523 | 115400 | 4357326850 | 43850 | 43850 | 43850 | 43850 | 213 |
| 498 | 20240523 | 115300 | 4347986800 | 43850 | 43800 | 43850 | 43800 | 242 |
| 499 | 20240523 | 115200 | 4337376100 | 43800 | 43800 | 43850 | 43800 | 86 |
| 500 | 20240523 | 115100 | 4333609050 | 43800 | 43800 | 43850 | 43800 | 342 |
| 501 | 20240523 | 115000 | 4318629300 | 43800 | 43800 | 43800 | 43800 | 240 |
| 502 | 20240523 | 114900 | 4308117300 | 43800 | 43800 | 43850 | 43800 | 534 |
| 503 | 20240523 | 114800 | 4284718100 | 43800 | 43800 | 43800 | 43800 | 261 |
| 504 | 20240523 | 114700 | 4273286300 | 43750 | 43750 | 43800 | 43750 | 592 |
| 505 | 20240523 | 114600 | 4247384700 | 43750 | 43750 | 43750 | 43700 | 477 |
| 506 | 20240523 | 114500 | 4226519700 | 43700 | 43750 | 43750 | 43700 | 521 |
| 507 | 20240523 | 114400 | 4203727000 | 43700 | 43750 | 43800 | 43700 | 2261 |
| 508 | 20240523 | 114300 | 4104709900 | 43750 | 43700 | 43750 | 43700 | 118 |
| 509 | 20240523 | 114200 | 4099547500 | 43700 | 43800 | 43800 | 43700 | 308 |
| 510 | 20240523 | 114100 | 4086059100 | 43800 | 43800 | 43800 | 43800 | 228 |
| 511 | 20240523 | 114000 | 4076072700 | 43800 | 43800 | 43850 | 43800 | 23 |
| 512 | 20240523 | 113900 | 4075065250 | 43800 | 43800 | 43800 | 43700 | 956 |
| 513 | 20240523 | 113800 | 4033193450 | 43750 | 43750 | 43800 | 43750 | 50 |
| 514 | 20240523 | 113700 | 4031005200 | 43750 | 43700 | 43750 | 43700 | 402 |
| 515 | 20240523 | 113600 | 4013421850 | 43700 | 43700 | 43750 | 43700 | 241 |
| 516 | 20240523 | 113500 | 4002888800 | 43750 | 43750 | 43750 | 43750 | 310 |
| 517 | 20240523 | 113400 | 3989326300 | 43750 | 43700 | 43750 | 43700 | 425 |
| 518 | 20240523 | 113300 | 3970753300 | 43750 | 43750 | 43750 | 43700 | 40 |
| 519 | 20240523 | 113200 | 3969003350 | 43750 | 43750 | 43800 | 43750 | 204 |
| 520 | 20240523 | 113100 | 3960077750 | 43750 | 43750 | 43750 | 43750 | 280 |
| 521 | 20240523 | 113000 | 3947827750 | 43800 | 43800 | 43800 | 43800 | 10 |
| 522 | 20240523 | 112900 | 3947389750 | 43750 | 43700 | 43750 | 43700 | 115 |
| 523 | 20240523 | 112800 | 3942359250 | 43700 | 43750 | 43750 | 43700 | 251 |
| 524 | 20240523 | 112700 | 3931378100 | 43750 | 43750 | 43750 | 43700 | 207 |
| 525 | 20240523 | 112600 | 3922322150 | 43750 | 43700 | 43750 | 43700 | 163 |
| 526 | 20240523 | 112500 | 3915193950 | 43700 | 43700 | 43700 | 43700 | 1 |
| 527 | 20240523 | 112400 | 3915150250 | 43700 | 43750 | 43750 | 43700 | 15 |
| 528 | 20240523 | 112300 | 3914494650 | 43750 | 43750 | 43800 | 43700 | 144 |
| 529 | 20240523 | 112200 | 3908194200 | 43750 | 43750 | 43750 | 43750 | 206 |
| 530 | 20240523 | 112100 | 3899181700 | 43750 | 43750 | 43750 | 43700 | 1014 |
| 531 | 20240523 | 112000 | 3854830500 | 43700 | 43700 | 43700 | 43700 | 169 |
| 532 | 20240523 | 111900 | 3847445200 | 43700 | 43650 | 43700 | 43650 | 935 |
| 533 | 20240523 | 111800 | 3806587000 | 43650 | 43650 | 43650 | 43650 | 1 |
| 534 | 20240523 | 111700 | 3806543350 | 43700 | 43650 | 43700 | 43650 | 361 |
| 535 | 20240523 | 111600 | 3790785600 | 43650 | 43650 | 43650 | 43650 | 119 |
| 536 | 20240523 | 111500 | 3785591250 | 43650 | 43650 | 43650 | 43600 | 144 |
| 537 | 20240523 | 111400 | 3779308750 | 43600 | 43650 | 43650 | 43600 | 103 |
| 538 | 20240523 | 111300 | 3774812900 | 43650 | 43650 | 43650 | 43650 | 126 |
| 539 | 20240523 | 111200 | 3769313000 | 43650 | 43700 | 43700 | 43600 | 467 |
| 540 | 20240523 | 111100 | 3748926500 | 43700 | 43650 | 43700 | 43650 | 344 |
| 541 | 20240523 | 111000 | 3733910050 | 43650 | 43650 | 43650 | 43650 | 736 |
| 542 | 20240523 | 110900 | 3701783650 | 43650 | 43650 | 43650 | 43650 | 123 |
| 543 | 20240523 | 110800 | 3696414700 | 43650 | 43650 | 43650 | 43650 | 5 |
| 544 | 20240523 | 110700 | 3696196450 | 43650 | 43650 | 43700 | 43650 | 49 |
| 545 | 20240523 | 110600 | 3694057100 | 43700 | 43650 | 43700 | 43650 | 51 |
| 546 | 20240523 | 110500 | 3691829600 | 43650 | 43650 | 43650 | 43650 | 109 |
| 547 | 20240523 | 110400 | 3687071750 | 43650 | 43650 | 43650 | 43650 | 58 |
| 548 | 20240523 | 110300 | 3684540050 | 43650 | 43600 | 43650 | 43600 | 504 |
| 549 | 20240523 | 110200 | 3662540500 | 43650 | 43600 | 43650 | 43600 | 3 |
| 550 | 20240523 | 110100 | 3662409600 | 43600 | 43650 | 43650 | 43600 | 44 |
| 551 | 20240523 | 110000 | 3660491000 | 43600 | 43600 | 43650 | 43600 | 193 |
| 552 | 20240523 | 105900 | 3652075550 | 43600 | 43600 | 43600 | 43600 | 16 |
| 553 | 20240523 | 105800 | 3651377950 | 43650 | 43600 | 43650 | 43600 | 121 |
| 554 | 20240523 | 105700 | 3646102300 | 43600 | 43650 | 43650 | 43600 | 235 |
| 555 | 20240523 | 105600 | 3635854300 | 43650 | 43650 | 43650 | 43650 | 95 |
| 556 | 20240523 | 105500 | 3631707550 | 43650 | 43600 | 43650 | 43600 | 65 |
| 557 | 20240523 | 105400 | 3628873200 | 43600 | 43550 | 43600 | 43550 | 720 |
| 558 | 20240523 | 105300 | 3597485800 | 43550 | 43550 | 43550 | 43550 | 22 |
| 559 | 20240523 | 105200 | 3596527700 | 43550 | 43600 | 43600 | 43550 | 46 |
| 560 | 20240523 | 105100 | 3594522200 | 43600 | 43550 | 43600 | 43550 | 127 |
| 561 | 20240523 | 105000 | 3588990400 | 43550 | 43550 | 43550 | 43550 | 3 |
| 562 | 20240523 | 104900 | 3588859750 | 43550 | 43550 | 43550 | 43550 | 177 |
| 563 | 20240523 | 104800 | 3581151400 | 43550 | 43550 | 43550 | 43550 | 3 |
| 564 | 20240523 | 104700 | 3581020750 | 43550 | 43550 | 43550 | 43550 | 11 |
| 565 | 20240523 | 104600 | 3580541700 | 43550 | 43550 | 43600 | 43550 | 1233 |
| 566 | 20240523 | 104500 | 3526844500 | 43550 | 43600 | 43600 | 43550 | 58 |
| 567 | 20240523 | 104400 | 3524316500 | 43600 | 43550 | 43600 | 43550 | 391 |
| 568 | 20240523 | 104300 | 3507287950 | 43550 | 43600 | 43600 | 43550 | 5 |
| 569 | 20240523 | 104200 | 3507070100 | 43600 | 43600 | 43600 | 43550 | 696 |
| 570 | 20240523 | 104100 | 3476728100 | 43600 | 43600 | 43600 | 43600 | 202 |
| 571 | 20240523 | 104000 | 3467920900 | 43600 | 43650 | 43650 | 43600 | 312 |
| 572 | 20240523 | 103900 | 3454314650 | 43650 | 43600 | 43650 | 43600 | 209 |
| 573 | 20240523 | 103800 | 3445202200 | 43600 | 43600 | 43600 | 43600 | 26 |
| 574 | 20240523 | 103700 | 3444068600 | 43600 | 43600 | 43600 | 43600 | 36 |
| 575 | 20240523 | 103600 | 3442499000 | 43600 | 43700 | 43700 | 43600 | 410 |
| 576 | 20240523 | 103500 | 3424622700 | 43650 | 43650 | 43700 | 43650 | 37 |
| 577 | 20240523 | 103400 | 3423007300 | 43650 | 43600 | 43650 | 43600 | 862 |
| 578 | 20240523 | 103300 | 3385412450 | 43600 | 43600 | 43650 | 43600 | 49 |
| 579 | 20240523 | 103200 | 3383274500 | 43650 | 43600 | 43650 | 43600 | 1791 |
| 580 | 20240523 | 103100 | 3305185300 | 43600 | 43550 | 43600 | 43550 | 70 |
| 581 | 20240523 | 103000 | 3302133500 | 43550 | 43550 | 43550 | 43550 | 1 |
| 582 | 20240523 | 102900 | 3302089950 | 43600 | 43600 | 43600 | 43550 | 319 |
| 583 | 20240523 | 102800 | 3288196900 | 43550 | 43550 | 43550 | 43550 | 76 |
| 584 | 20240523 | 102700 | 3284887100 | 43550 | 43550 | 43600 | 43550 | 19 |
| 585 | 20240523 | 102600 | 3284059600 | 43600 | 43600 | 43600 | 43550 | 9 |
| 586 | 20240523 | 102500 | 3283667300 | 43550 | 43550 | 43550 | 43550 | 195 |
| 587 | 20240523 | 102400 | 3275175050 | 43550 | 43550 | 43550 | 43550 | 266 |
| 588 | 20240523 | 102300 | 3263590750 | 43550 | 43550 | 43600 | 43550 | 106 |
| 589 | 20240523 | 102200 | 3258974300 | 43550 | 43600 | 43600 | 43550 | 25 |
| 590 | 20240523 | 102100 | 3257885300 | 43550 | 43550 | 43550 | 43550 | 288 |
| 591 | 20240523 | 102000 | 3245342900 | 43550 | 43550 | 43600 | 43550 | 369 |
| 592 | 20240523 | 101900 | 3229271550 | 43550 | 43550 | 43600 | 43550 | 110 |
| 593 | 20240523 | 101800 | 3224480800 | 43550 | 43550 | 43600 | 43550 | 990 |
| 594 | 20240523 | 101700 | 3181360700 | 43550 | 43600 | 43600 | 43550 | 248 |
| 595 | 20240523 | 101600 | 3170551850 | 43550 | 43600 | 43600 | 43550 | 401 |
| 596 | 20240523 | 101500 | 3153074800 | 43600 | 43550 | 43600 | 43500 | 1439 |
| 597 | 20240523 | 101400 | 3090384950 | 43550 | 43500 | 43550 | 43500 | 252 |
| 598 | 20240523 | 101300 | 3079418000 | 43500 | 43550 | 43550 | 43500 | 358 |
| 599 | 20240523 | 101200 | 3063844400 | 43550 | 43600 | 43600 | 43550 | 1193 |
| 600 | 20240523 | 101100 | 3011889150 | 43600 | 43600 | 43600 | 43600 | 43 |
| 601 | 20240523 | 101000 | 3010014350 | 43550 | 43550 | 43550 | 43550 | 185 |
| 602 | 20240523 | 100900 | 3001957600 | 43600 | 43600 | 43600 | 43550 | 119 |
| 603 | 20240523 | 100800 | 2996771100 | 43550 | 43600 | 43600 | 43500 | 1516 |
| 604 | 20240523 | 100700 | 2930754850 | 43550 | 43550 | 43550 | 43550 | 307 |
| 605 | 20240523 | 100600 | 2917385000 | 43600 | 43550 | 43600 | 43550 | 66 |
| 606 | 20240523 | 100500 | 2914510250 | 43550 | 43600 | 43600 | 43550 | 140 |
| 607 | 20240523 | 100400 | 2908411900 | 43600 | 43550 | 43650 | 43550 | 215 |
| 608 | 20240523 | 100300 | 2899040550 | 43550 | 43650 | 43650 | 43550 | 257 |
| 609 | 20240523 | 100200 | 2887832500 | 43650 | 43700 | 43700 | 43600 | 316 |
| 610 | 20240523 | 100100 | 2874053950 | 43700 | 43650 | 43700 | 43650 | 30 |
| 611 | 20240523 | 100000 | 2872743600 | 43700 | 43650 | 43700 | 43650 | 44 |
| 612 | 20240523 | 095900 | 2870822250 | 43700 | 43700 | 43700 | 43700 | 49 |
| 613 | 20240523 | 095800 | 2868680950 | 43750 | 43700 | 43750 | 43600 | 92 |
| 614 | 20240523 | 095700 | 2864660550 | 43700 | 43750 | 43750 | 43700 | 81 |
| 615 | 20240523 | 095600 | 2861120150 | 43700 | 43700 | 43700 | 43650 | 1332 |
| 616 | 20240523 | 095500 | 2802911800 | 43700 | 43650 | 43700 | 43650 | 145 |
| 617 | 20240523 | 095400 | 2796581100 | 43650 | 43600 | 43700 | 43600 | 193 |
| 618 | 20240523 | 095300 | 2788158000 | 43600 | 43550 | 43600 | 43550 | 106 |
| 619 | 20240523 | 095200 | 2783540200 | 43600 | 43550 | 43600 | 43550 | 400 |
| 620 | 20240523 | 095100 | 2766107950 | 43550 | 43550 | 43600 | 43550 | 171 |
| 621 | 20240523 | 095000 | 2758654700 | 43550 | 43600 | 43600 | 43550 | 1217 |
| 622 | 20240523 | 094900 | 2705610600 | 43650 | 43650 | 43650 | 43650 | 489 |
| 623 | 20240523 | 094800 | 2684265750 | 43650 | 43600 | 43650 | 43600 | 797 |
| 624 | 20240523 | 094700 | 2649495050 | 43550 | 43600 | 43600 | 43550 | 293 |
| 625 | 20240523 | 094600 | 2636721400 | 43600 | 43500 | 43600 | 43500 | 33 |
| 626 | 20240523 | 094500 | 2635282700 | 43500 | 43500 | 43550 | 43500 | 110 |
| 627 | 20240523 | 094400 | 2630493400 | 43500 | 43500 | 43500 | 43450 | 832 |
| 628 | 20240523 | 094300 | 2594319250 | 43500 | 43550 | 43550 | 43500 | 628 |
| 629 | 20240523 | 094200 | 2567000550 | 43550 | 43500 | 43550 | 43500 | 129 |
| 630 | 20240523 | 094100 | 2561387350 | 43450 | 43500 | 43500 | 43450 | 204 |
| 631 | 20240523 | 094000 | 2552520800 | 43500 | 43650 | 43650 | 43500 | 2544 |
| 632 | 20240523 | 093900 | 2441748900 | 43650 | 43650 | 43650 | 43600 | 49 |
| 633 | 20240523 | 093800 | 2439610100 | 43650 | 43650 | 43700 | 43650 | 341 |
| 634 | 20240523 | 093700 | 2424723650 | 43700 | 43650 | 43700 | 43650 | 159 |
| 635 | 20240523 | 093600 | 2417783150 | 43650 | 43700 | 43750 | 43650 | 2261 |
| 636 | 20240523 | 093500 | 2319029750 | 43700 | 43700 | 43750 | 43700 | 363 |
| 637 | 20240523 | 093400 | 2303156500 | 43700 | 43700 | 43700 | 43700 | 135 |
| 638 | 20240523 | 093300 | 2297257000 | 43650 | 43800 | 43800 | 43650 | 704 |
| 639 | 20240523 | 093200 | 2266481000 | 43800 | 43700 | 43800 | 43700 | 142 |
| 640 | 20240523 | 093100 | 2260273350 | 43700 | 43800 | 43800 | 43700 | 233 |
| 641 | 20240523 | 093000 | 2250088150 | 43800 | 43800 | 43800 | 43600 | 673 |
| 642 | 20240523 | 092900 | 2220675950 | 43600 | 43600 | 43850 | 43600 | 901 |
| 643 | 20240523 | 092800 | 2181263450 | 43550 | 43550 | 43600 | 43550 | 459 |
| 644 | 20240523 | 092700 | 2161273950 | 43550 | 43550 | 43550 | 43550 | 380 |
| 645 | 20240523 | 092600 | 2144724950 | 43550 | 43600 | 43650 | 43500 | 1303 |
| 646 | 20240523 | 092500 | 2087997050 | 43650 | 43800 | 43800 | 43600 | 1598 |
| 647 | 20240523 | 092400 | 2018222650 | 43800 | 43700 | 43850 | 43700 | 1089 |
| 648 | 20240523 | 092300 | 1970564900 | 43700 | 43750 | 43750 | 43700 | 725 |
| 649 | 20240523 | 092200 | 1938871000 | 43750 | 43850 | 43850 | 43650 | 7239 |
| 650 | 20240523 | 092100 | 1621936250 | 43850 | 43700 | 44000 | 43700 | 4176 |
| 651 | 20240523 | 092000 | 1438908900 | 43650 | 43600 | 43750 | 43600 | 2035 |
| 652 | 20240523 | 091900 | 1350032500 | 43550 | 43500 | 43650 | 43500 | 827 |
| 653 | 20240523 | 091800 | 1314007500 | 43500 | 43500 | 43550 | 43500 | 559 |
| 654 | 20240523 | 091700 | 1289690000 | 43500 | 43500 | 43500 | 43450 | 1265 |
| 655 | 20240523 | 091600 | 1234663050 | 43450 | 43450 | 43500 | 43450 | 477 |
| 656 | 20240523 | 091500 | 1213921250 | 43450 | 43250 | 43450 | 43200 | 1974 |
| 657 | 20240523 | 091400 | 1128400050 | 43300 | 43200 | 43300 | 43200 | 2609 |
| 658 | 20240523 | 091300 | 1015650100 | 43200 | 43100 | 43250 | 43100 | 2028 |
| 659 | 20240523 | 091200 | 928105250 | 43100 | 43200 | 43200 | 43100 | 487 |
| 660 | 20240523 | 091100 | 907094850 | 43200 | 43150 | 43200 | 43150 | 1949 |
| 661 | 20240523 | 091000 | 822982050 | 43150 | 43200 | 43300 | 43150 | 1978 |
| 662 | 20240523 | 090900 | 737474950 | 43200 | 43200 | 43250 | 43150 | 989 |
| 663 | 20240523 | 090800 | 694749750 | 43200 | 43200 | 43300 | 43200 | 537 |
| 664 | 20240523 | 090700 | 671546350 | 43200 | 43150 | 43300 | 43100 | 2403 |
| 665 | 20240523 | 090600 | 567803850 | 43150 | 43200 | 43200 | 43100 | 1119 |
| 666 | 20240523 | 090500 | 519509050 | 43200 | 43250 | 43300 | 43200 | 1439 |
| 667 | 20240523 | 090400 | 457301550 | 43250 | 43300 | 43300 | 43250 | 681 |
| 668 | 20240523 | 090300 | 427831850 | 43350 | 43300 | 43350 | 43250 | 1053 |
| 669 | 20240523 | 090200 | 382252450 | 43300 | 43250 | 43400 | 43250 | 325 |
| 670 | 20240523 | 090100 | 368178350 | 43250 | 43500 | 43500 | 43250 | 4499 |
| 671 | 20240523 | 090000 | 173020100 | 43500 | 43400 | 43550 | 43400 | 3964 |