35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 200100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 3 | 20240522 | 200000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240522 | 195900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240522 | 195800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240522 | 195700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240522 | 195600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240522 | 195500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240522 | 195400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240522 | 195300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240522 | 195200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240522 | 195100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240522 | 195000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240522 | 194900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240522 | 194800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240522 | 194700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240522 | 194600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240522 | 194500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240522 | 194400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240522 | 194300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240522 | 194200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240522 | 194100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240522 | 194000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240522 | 193900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240522 | 193800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240522 | 193700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240522 | 193600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240522 | 193500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240522 | 193400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240522 | 193300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240522 | 193200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240522 | 193100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 33 | 20240522 | 193000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240522 | 192900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240522 | 192800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240522 | 192700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240522 | 192600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240522 | 192500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240522 | 192400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240522 | 192300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240522 | 192200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240522 | 192100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240522 | 192000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240522 | 191900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240522 | 191800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240522 | 191700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240522 | 191600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240522 | 191500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240522 | 191400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240522 | 191300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240522 | 191200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240522 | 191100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240522 | 191000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240522 | 190900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240522 | 190800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240522 | 190700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240522 | 190600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240522 | 190500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240522 | 190400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240522 | 190300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240522 | 190200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240522 | 190100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 63 | 20240522 | 190000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240522 | 185900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240522 | 185800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240522 | 185700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240522 | 185600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240522 | 185500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240522 | 185400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240522 | 185300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240522 | 185200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240522 | 185100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240522 | 185000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240522 | 184900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240522 | 184800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240522 | 184700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240522 | 184600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240522 | 184500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240522 | 184400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240522 | 184300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240522 | 184200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240522 | 184100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240522 | 184000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240522 | 183900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240522 | 183800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240522 | 183700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240522 | 183600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240522 | 183500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240522 | 183400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240522 | 183300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240522 | 183200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240522 | 183100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 93 | 20240522 | 183000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240522 | 182900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240522 | 182800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240522 | 182700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240522 | 182600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240522 | 182500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240522 | 182400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240522 | 182300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240522 | 182200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240522 | 182100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240522 | 182000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240522 | 181900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240522 | 181800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240522 | 181700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240522 | 181600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240522 | 181500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240522 | 181400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240522 | 181300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240522 | 181200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240522 | 181100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240522 | 181000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240522 | 180900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240522 | 180800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240522 | 180700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240522 | 180600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240522 | 180500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240522 | 180400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240522 | 180300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240522 | 180200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240522 | 180100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 123 | 20240522 | 180000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240522 | 175900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240522 | 175800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240522 | 175700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240522 | 175600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240522 | 175500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240522 | 175400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240522 | 175300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240522 | 175200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240522 | 175100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240522 | 175000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240522 | 174900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240522 | 174800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240522 | 174700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240522 | 174600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240522 | 174500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240522 | 174400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240522 | 174300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240522 | 174200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240522 | 174100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240522 | 174000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240522 | 173900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240522 | 173800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240522 | 173700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240522 | 173600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240522 | 173500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240522 | 173400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240522 | 173300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240522 | 173200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240522 | 173100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 153 | 20240522 | 173000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240522 | 172900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240522 | 172800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240522 | 172700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240522 | 172600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240522 | 172500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240522 | 172400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240522 | 172300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240522 | 172200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240522 | 172100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240522 | 172000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240522 | 171900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240522 | 171800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240522 | 171700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240522 | 171600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240522 | 171500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240522 | 171400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240522 | 171300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240522 | 171200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240522 | 171100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240522 | 171000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240522 | 170900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240522 | 170800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240522 | 170700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240522 | 170600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240522 | 170500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240522 | 170400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240522 | 170300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240522 | 170200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240522 | 170100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 183 | 20240522 | 170000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240522 | 165900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240522 | 165800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240522 | 165700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240522 | 165600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240522 | 165500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240522 | 165400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240522 | 165300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240522 | 165200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240522 | 165100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240522 | 165000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240522 | 164900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240522 | 164800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240522 | 164700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240522 | 164600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240522 | 164500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240522 | 164400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240522 | 164300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240522 | 164200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240522 | 164100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240522 | 164000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240522 | 163900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20240522 | 163800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20240522 | 163700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20240522 | 163600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20240522 | 163500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20240522 | 163400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20240522 | 163300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20240522 | 163200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20240522 | 163100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 213 | 20240522 | 163000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20240522 | 162900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20240522 | 162800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20240522 | 162700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20240522 | 162600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20240522 | 162500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20240522 | 162400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20240522 | 162300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20240522 | 162200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20240522 | 162100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20240522 | 162000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20240522 | 161900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20240522 | 161800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20240522 | 161700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20240522 | 161600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20240522 | 161500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20240522 | 161400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20240522 | 161300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20240522 | 161200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20240522 | 161100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20240522 | 161000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20240522 | 160900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20240522 | 160800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20240522 | 160700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20240522 | 160600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20240522 | 160500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20240522 | 160400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20240522 | 160300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20240522 | 160200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20240522 | 160100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 243 | 20240522 | 160000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20240522 | 155900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20240522 | 155800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20240522 | 155700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20240522 | 155600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20240522 | 155500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20240522 | 155400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20240522 | 155300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20240522 | 155200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20240522 | 155100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 253 | 20240522 | 155000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 254 | 20240522 | 154900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 255 | 20240522 | 154800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 256 | 20240522 | 154700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 257 | 20240522 | 154600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 258 | 20240522 | 154500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 259 | 20240522 | 154400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 260 | 20240522 | 154300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 261 | 20240522 | 154200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 262 | 20240522 | 154100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20240522 | 154000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20240522 | 153900 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20240522 | 153800 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20240522 | 153700 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20240522 | 153600 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20240522 | 153500 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20240522 | 153400 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20240522 | 153300 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20240522 | 153200 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20240522 | 153100 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 273 | 20240522 | 153000 | 5937309450 | 23450 | 23450 | 23450 | 23450 | 4105 |
| 274 | 20240522 | 152900 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 275 | 20240522 | 152800 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 276 | 20240522 | 152700 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 277 | 20240522 | 152600 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 278 | 20240522 | 152500 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 279 | 20240522 | 152400 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 280 | 20240522 | 152300 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 281 | 20240522 | 152200 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 282 | 20240522 | 152100 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 283 | 20240522 | 152000 | 5841047200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 284 | 20240522 | 151900 | 5841047200 | 23450 | 23450 | 23450 | 23400 | 620 |
| 285 | 20240522 | 151800 | 5826532150 | 23450 | 23400 | 23450 | 23400 | 317 |
| 286 | 20240522 | 151700 | 5819113800 | 23450 | 23400 | 23450 | 23400 | 1615 |
| 287 | 20240522 | 151600 | 5781270650 | 23400 | 23400 | 23450 | 23350 | 906 |
| 288 | 20240522 | 151500 | 5760058700 | 23450 | 23400 | 23450 | 23350 | 421 |
| 289 | 20240522 | 151400 | 5750203600 | 23450 | 23450 | 23450 | 23400 | 2147 |
| 290 | 20240522 | 151300 | 5699959500 | 23450 | 23450 | 23500 | 23400 | 588 |
| 291 | 20240522 | 151200 | 5686171850 | 23450 | 23450 | 23500 | 23400 | 875 |
| 292 | 20240522 | 151100 | 5665652750 | 23500 | 23450 | 23500 | 23400 | 636 |
| 293 | 20240522 | 151000 | 5650751500 | 23450 | 23400 | 23450 | 23400 | 412 |
| 294 | 20240522 | 150900 | 5641094850 | 23450 | 23450 | 23500 | 23400 | 338 |
| 295 | 20240522 | 150800 | 5633174400 | 23500 | 23450 | 23500 | 23450 | 1318 |
| 296 | 20240522 | 150700 | 5602266400 | 23500 | 23500 | 23500 | 23450 | 338 |
| 297 | 20240522 | 150600 | 5594330350 | 23500 | 23450 | 23500 | 23450 | 225 |
| 298 | 20240522 | 150500 | 5589048950 | 23500 | 23450 | 23500 | 23400 | 316 |
| 299 | 20240522 | 150400 | 5581643200 | 23450 | 23450 | 23450 | 23400 | 622 |
| 300 | 20240522 | 150300 | 5567065350 | 23450 | 23400 | 23450 | 23400 | 873 |
| 301 | 20240522 | 150200 | 5546633700 | 23450 | 23400 | 23450 | 23400 | 1171 |
| 302 | 20240522 | 150100 | 5519220300 | 23450 | 23450 | 23500 | 23400 | 1006 |
| 303 | 20240522 | 150000 | 5495651950 | 23450 | 23450 | 23500 | 23400 | 831 |
| 304 | 20240522 | 145900 | 5476188650 | 23500 | 23450 | 23500 | 23400 | 1191 |
| 305 | 20240522 | 145800 | 5448255550 | 23450 | 23450 | 23500 | 23400 | 1735 |
| 306 | 20240522 | 145700 | 5407635000 | 23500 | 23400 | 23500 | 23400 | 964 |
| 307 | 20240522 | 145600 | 5385060150 | 23400 | 23450 | 23500 | 23400 | 785 |
| 308 | 20240522 | 145500 | 5366649750 | 23450 | 23500 | 23500 | 23450 | 947 |
| 309 | 20240522 | 145400 | 5344439550 | 23450 | 23450 | 23500 | 23450 | 839 |
| 310 | 20240522 | 145300 | 5324754350 | 23450 | 23500 | 23500 | 23450 | 439 |
| 311 | 20240522 | 145200 | 5314455700 | 23500 | 23500 | 23500 | 23450 | 438 |
| 312 | 20240522 | 145100 | 5304180100 | 23450 | 23500 | 23500 | 23450 | 534 |
| 313 | 20240522 | 145000 | 5291639500 | 23450 | 23500 | 23500 | 23400 | 305 |
| 314 | 20240522 | 144900 | 5284486550 | 23450 | 23500 | 23500 | 23450 | 428 |
| 315 | 20240522 | 144800 | 5274447750 | 23500 | 23500 | 23500 | 23450 | 294 |
| 316 | 20240522 | 144700 | 5267544800 | 23500 | 23450 | 23500 | 23400 | 313 |
| 317 | 20240522 | 144600 | 5260213050 | 23450 | 23450 | 23500 | 23400 | 539 |
| 318 | 20240522 | 144500 | 5247575650 | 23450 | 23450 | 23500 | 23400 | 1319 |
| 319 | 20240522 | 144400 | 5216671150 | 23500 | 23450 | 23500 | 23450 | 383 |
| 320 | 20240522 | 144300 | 5207688350 | 23500 | 23500 | 23500 | 23450 | 165 |
| 321 | 20240522 | 144200 | 5203817400 | 23500 | 23450 | 23500 | 23400 | 219 |
| 322 | 20240522 | 144100 | 5198678600 | 23450 | 23500 | 23500 | 23450 | 301 |
| 323 | 20240522 | 144000 | 5191613450 | 23450 | 23450 | 23500 | 23450 | 398 |
| 324 | 20240522 | 143900 | 5182277200 | 23450 | 23500 | 23500 | 23450 | 58 |
| 325 | 20240522 | 143800 | 5180916900 | 23500 | 23400 | 23500 | 23400 | 289 |
| 326 | 20240522 | 143700 | 5174135600 | 23450 | 23450 | 23500 | 23450 | 198 |
| 327 | 20240522 | 143600 | 5169491450 | 23450 | 23500 | 23500 | 23450 | 489 |
| 328 | 20240522 | 143500 | 5158022750 | 23500 | 23450 | 23500 | 23450 | 340 |
| 329 | 20240522 | 143400 | 5150049550 | 23500 | 23500 | 23500 | 23400 | 906 |
| 330 | 20240522 | 143300 | 5128814200 | 23500 | 23400 | 23500 | 23400 | 796 |
| 331 | 20240522 | 143200 | 5110154700 | 23450 | 23400 | 23450 | 23400 | 98 |
| 332 | 20240522 | 143100 | 5107857350 | 23400 | 23400 | 23450 | 23400 | 899 |
| 333 | 20240522 | 143000 | 5086816500 | 23400 | 23400 | 23450 | 23400 | 492 |
| 334 | 20240522 | 142900 | 5075302050 | 23450 | 23400 | 23450 | 23400 | 228 |
| 335 | 20240522 | 142800 | 5069962400 | 23450 | 23400 | 23450 | 23400 | 155 |
| 336 | 20240522 | 142700 | 5066333600 | 23450 | 23450 | 23450 | 23400 | 391 |
| 337 | 20240522 | 142600 | 5057180750 | 23400 | 23500 | 23500 | 23400 | 255 |
| 338 | 20240522 | 142500 | 5051199750 | 23500 | 23450 | 23500 | 23450 | 316 |
| 339 | 20240522 | 142400 | 5043788250 | 23500 | 23500 | 23500 | 23450 | 150 |
| 340 | 20240522 | 142300 | 5040269050 | 23450 | 23450 | 23500 | 23450 | 990 |
| 341 | 20240522 | 142200 | 5017050450 | 23500 | 23500 | 23500 | 23450 | 520 |
| 342 | 20240522 | 142100 | 5004854700 | 23500 | 23450 | 23500 | 23450 | 305 |
| 343 | 20240522 | 142000 | 4997697900 | 23500 | 23450 | 23500 | 23450 | 409 |
| 344 | 20240522 | 141900 | 4988101350 | 23500 | 23450 | 23500 | 23450 | 60 |
| 345 | 20240522 | 141800 | 4986691450 | 23500 | 23450 | 23500 | 23450 | 417 |
| 346 | 20240522 | 141700 | 4976909600 | 23450 | 23450 | 23500 | 23450 | 282 |
| 347 | 20240522 | 141600 | 4970294250 | 23500 | 23500 | 23500 | 23450 | 362 |
| 348 | 20240522 | 141500 | 4961801550 | 23450 | 23450 | 23500 | 23450 | 288 |
| 349 | 20240522 | 141400 | 4955046150 | 23500 | 23500 | 23500 | 23450 | 405 |
| 350 | 20240522 | 141300 | 4945539000 | 23500 | 23550 | 23550 | 23500 | 357 |
| 351 | 20240522 | 141200 | 4937148250 | 23550 | 23500 | 23550 | 23500 | 234 |
| 352 | 20240522 | 141100 | 4931649100 | 23500 | 23550 | 23550 | 23500 | 313 |
| 353 | 20240522 | 141000 | 4924292100 | 23550 | 23500 | 23550 | 23500 | 178 |
| 354 | 20240522 | 140900 | 4920107000 | 23500 | 23500 | 23500 | 23500 | 6 |
| 355 | 20240522 | 140800 | 4919966000 | 23500 | 23500 | 23550 | 23500 | 1473 |
| 356 | 20240522 | 140700 | 4885305850 | 23500 | 23550 | 23550 | 23500 | 884 |
| 357 | 20240522 | 140600 | 4864490400 | 23600 | 23550 | 23600 | 23550 | 1506 |
| 358 | 20240522 | 140500 | 4828958200 | 23550 | 23550 | 23550 | 23550 | 393 |
| 359 | 20240522 | 140400 | 4819703050 | 23550 | 23550 | 23600 | 23550 | 632 |
| 360 | 20240522 | 140300 | 4804818250 | 23550 | 23500 | 23600 | 23500 | 1928 |
| 361 | 20240522 | 140200 | 4759412550 | 23550 | 23500 | 23550 | 23500 | 668 |
| 362 | 20240522 | 140100 | 4743712900 | 23500 | 23500 | 23500 | 23500 | 167 |
| 363 | 20240522 | 140000 | 4739788400 | 23550 | 23500 | 23550 | 23500 | 303 |
| 364 | 20240522 | 135900 | 4732662000 | 23500 | 23500 | 23500 | 23450 | 724 |
| 365 | 20240522 | 135800 | 4715648100 | 23500 | 23500 | 23500 | 23450 | 284 |
| 366 | 20240522 | 135700 | 4708986300 | 23500 | 23450 | 23500 | 23450 | 235 |
| 367 | 20240522 | 135600 | 4703472700 | 23450 | 23500 | 23500 | 23450 | 154 |
| 368 | 20240522 | 135500 | 4699860050 | 23450 | 23450 | 23450 | 23450 | 214 |
| 369 | 20240522 | 135400 | 4694841750 | 23450 | 23500 | 23500 | 23450 | 830 |
| 370 | 20240522 | 135300 | 4675357750 | 23500 | 23500 | 23500 | 23500 | 178 |
| 371 | 20240522 | 135200 | 4671174750 | 23500 | 23500 | 23500 | 23500 | 231 |
| 372 | 20240522 | 135100 | 4665746250 | 23550 | 23500 | 23550 | 23500 | 212 |
| 373 | 20240522 | 135000 | 4660763250 | 23550 | 23550 | 23550 | 23500 | 105 |
| 374 | 20240522 | 134900 | 4658295200 | 23500 | 23500 | 23550 | 23500 | 920 |
| 375 | 20240522 | 134800 | 4636673750 | 23500 | 23550 | 23550 | 23500 | 337 |
| 376 | 20240522 | 134700 | 4628740100 | 23600 | 23550 | 23600 | 23550 | 179 |
| 377 | 20240522 | 134600 | 4624521450 | 23550 | 23500 | 23550 | 23500 | 2533 |
| 378 | 20240522 | 134500 | 4564963600 | 23500 | 23400 | 23500 | 23400 | 847 |
| 379 | 20240522 | 134400 | 4545098200 | 23400 | 23450 | 23450 | 23400 | 138 |
| 380 | 20240522 | 134300 | 4541868750 | 23450 | 23400 | 23450 | 23400 | 643 |
| 381 | 20240522 | 134200 | 4526814050 | 23400 | 23450 | 23450 | 23400 | 2217 |
| 382 | 20240522 | 134100 | 4474935750 | 23450 | 23450 | 23450 | 23400 | 268 |
| 383 | 20240522 | 134000 | 4468658250 | 23450 | 23450 | 23450 | 23400 | 1391 |
| 384 | 20240522 | 133900 | 4436102750 | 23450 | 23450 | 23450 | 23450 | 335 |
| 385 | 20240522 | 133800 | 4428247000 | 23450 | 23450 | 23450 | 23400 | 289 |
| 386 | 20240522 | 133700 | 4421476800 | 23450 | 23450 | 23450 | 23400 | 372 |
| 387 | 20240522 | 133600 | 4412762150 | 23400 | 23450 | 23450 | 23400 | 1416 |
| 388 | 20240522 | 133500 | 4379621900 | 23400 | 23450 | 23450 | 23400 | 384 |
| 389 | 20240522 | 133400 | 4370628100 | 23400 | 23450 | 23500 | 23400 | 1574 |
| 390 | 20240522 | 133300 | 4333726450 | 23450 | 23450 | 23450 | 23450 | 353 |
| 391 | 20240522 | 133200 | 4325448600 | 23500 | 23450 | 23500 | 23450 | 1226 |
| 392 | 20240522 | 133100 | 4296697600 | 23450 | 23500 | 23500 | 23450 | 1354 |
| 393 | 20240522 | 133000 | 4264943850 | 23450 | 23500 | 23500 | 23450 | 358 |
| 394 | 20240522 | 132900 | 4256538800 | 23500 | 23500 | 23500 | 23450 | 550 |
| 395 | 20240522 | 132800 | 4243622550 | 23500 | 23500 | 23550 | 23500 | 769 |
| 396 | 20240522 | 132700 | 4225549550 | 23500 | 23500 | 23500 | 23500 | 214 |
| 397 | 20240522 | 132600 | 4220520550 | 23550 | 23500 | 23550 | 23500 | 674 |
| 398 | 20240522 | 132500 | 4204679900 | 23550 | 23500 | 23550 | 23450 | 181 |
| 399 | 20240522 | 132400 | 4200425100 | 23450 | 23500 | 23550 | 23450 | 3535 |
| 400 | 20240522 | 132300 | 4117351700 | 23500 | 23500 | 23500 | 23500 | 188 |
| 401 | 20240522 | 132200 | 4112933700 | 23500 | 23500 | 23550 | 23500 | 210 |
| 402 | 20240522 | 132100 | 4107997550 | 23550 | 23500 | 23550 | 23450 | 669 |
| 403 | 20240522 | 132000 | 4092252750 | 23450 | 23500 | 23500 | 23450 | 436 |
| 404 | 20240522 | 131900 | 4082012900 | 23500 | 23450 | 23500 | 23450 | 210 |
| 405 | 20240522 | 131800 | 4077088100 | 23450 | 23550 | 23550 | 23450 | 248 |
| 406 | 20240522 | 131700 | 4071265800 | 23500 | 23450 | 23550 | 23450 | 162 |
| 407 | 20240522 | 131600 | 4067466400 | 23450 | 23500 | 23500 | 23450 | 170 |
| 408 | 20240522 | 131500 | 4063473400 | 23450 | 23450 | 23550 | 23450 | 2135 |
| 409 | 20240522 | 131400 | 4013309950 | 23500 | 23450 | 23500 | 23450 | 345 |
| 410 | 20240522 | 131300 | 4005212600 | 23450 | 23500 | 23500 | 23450 | 281 |
| 411 | 20240522 | 131200 | 3998621100 | 23450 | 23500 | 23500 | 23450 | 452 |
| 412 | 20240522 | 131100 | 3988009450 | 23500 | 23450 | 23500 | 23450 | 140 |
| 413 | 20240522 | 131000 | 3984724650 | 23450 | 23450 | 23450 | 23450 | 130 |
| 414 | 20240522 | 130900 | 3981676150 | 23500 | 23450 | 23500 | 23450 | 356 |
| 415 | 20240522 | 130800 | 3973320700 | 23450 | 23500 | 23500 | 23450 | 142 |
| 416 | 20240522 | 130700 | 3969983800 | 23500 | 23500 | 23500 | 23500 | 567 |
| 417 | 20240522 | 130600 | 3956659300 | 23500 | 23500 | 23500 | 23450 | 577 |
| 418 | 20240522 | 130500 | 3943109800 | 23500 | 23500 | 23500 | 23450 | 632 |
| 419 | 20240522 | 130400 | 3928257900 | 23500 | 23450 | 23500 | 23450 | 41 |
| 420 | 20240522 | 130300 | 3927294900 | 23450 | 23450 | 23500 | 23450 | 387 |
| 421 | 20240522 | 130200 | 3918214450 | 23500 | 23500 | 23500 | 23500 | 207 |
| 422 | 20240522 | 130100 | 3913349950 | 23450 | 23500 | 23550 | 23450 | 517 |
| 423 | 20240522 | 130000 | 3901201500 | 23500 | 23500 | 23550 | 23500 | 324 |
| 424 | 20240522 | 125900 | 3893587450 | 23500 | 23550 | 23550 | 23500 | 138 |
| 425 | 20240522 | 125800 | 3890342850 | 23500 | 23500 | 23500 | 23500 | 275 |
| 426 | 20240522 | 125700 | 3883880350 | 23500 | 23500 | 23550 | 23500 | 146 |
| 427 | 20240522 | 125600 | 3880449050 | 23500 | 23500 | 23550 | 23500 | 364 |
| 428 | 20240522 | 125500 | 3871894100 | 23550 | 23500 | 23550 | 23500 | 331 |
| 429 | 20240522 | 125400 | 3864107850 | 23550 | 23550 | 23550 | 23500 | 957 |
| 430 | 20240522 | 125300 | 3841616550 | 23500 | 23550 | 23550 | 23500 | 235 |
| 431 | 20240522 | 125200 | 3836092950 | 23500 | 23550 | 23550 | 23500 | 208 |
| 432 | 20240522 | 125100 | 3831203900 | 23550 | 23550 | 23550 | 23500 | 189 |
| 433 | 20240522 | 125000 | 3826762200 | 23550 | 23550 | 23600 | 23550 | 1137 |
| 434 | 20240522 | 124900 | 3799984200 | 23550 | 23550 | 23550 | 23550 | 137 |
| 435 | 20240522 | 124800 | 3796757850 | 23550 | 23550 | 23600 | 23550 | 403 |
| 436 | 20240522 | 124700 | 3787266250 | 23550 | 23550 | 23600 | 23550 | 371 |
| 437 | 20240522 | 124600 | 3778529150 | 23550 | 23550 | 23600 | 23550 | 611 |
| 438 | 20240522 | 124500 | 3764136300 | 23550 | 23550 | 23600 | 23550 | 197 |
| 439 | 20240522 | 124400 | 3759496100 | 23550 | 23550 | 23600 | 23550 | 392 |
| 440 | 20240522 | 124300 | 3750261300 | 23550 | 23550 | 23600 | 23550 | 116 |
| 441 | 20240522 | 124200 | 3747526650 | 23550 | 23600 | 23600 | 23550 | 264 |
| 442 | 20240522 | 124100 | 3741307750 | 23550 | 23550 | 23550 | 23550 | 166 |
| 443 | 20240522 | 124000 | 3737398450 | 23550 | 23550 | 23600 | 23550 | 142 |
| 444 | 20240522 | 123900 | 3734054250 | 23550 | 23550 | 23600 | 23550 | 699 |
| 445 | 20240522 | 123800 | 3717576650 | 23600 | 23550 | 23600 | 23550 | 217 |
| 446 | 20240522 | 123700 | 3712466100 | 23550 | 23600 | 23600 | 23550 | 737 |
| 447 | 20240522 | 123600 | 3695106300 | 23600 | 23550 | 23600 | 23550 | 444 |
| 448 | 20240522 | 123500 | 3684643450 | 23600 | 23550 | 23600 | 23550 | 251 |
| 449 | 20240522 | 123400 | 3678731200 | 23600 | 23650 | 23650 | 23600 | 548 |
| 450 | 20240522 | 123300 | 3665797400 | 23650 | 23600 | 23650 | 23550 | 426 |
| 451 | 20240522 | 123200 | 3655749350 | 23600 | 23550 | 23600 | 23550 | 152 |
| 452 | 20240522 | 123100 | 3652166650 | 23600 | 23650 | 23650 | 23600 | 144 |
| 453 | 20240522 | 123000 | 3648766800 | 23600 | 23550 | 23600 | 23550 | 183 |
| 454 | 20240522 | 122900 | 3644448150 | 23550 | 23550 | 23600 | 23550 | 370 |
| 455 | 20240522 | 122800 | 3635729850 | 23550 | 23600 | 23600 | 23550 | 136 |
| 456 | 20240522 | 122700 | 3632523900 | 23600 | 23600 | 23600 | 23550 | 262 |
| 457 | 20240522 | 122600 | 3626345300 | 23550 | 23550 | 23550 | 23550 | 197 |
| 458 | 20240522 | 122500 | 3621705950 | 23550 | 23600 | 23600 | 23550 | 438 |
| 459 | 20240522 | 122400 | 3611382950 | 23600 | 23600 | 23650 | 23600 | 400 |
| 460 | 20240522 | 122300 | 3601942700 | 23600 | 23600 | 23600 | 23550 | 224 |
| 461 | 20240522 | 122200 | 3596662600 | 23550 | 23600 | 23600 | 23550 | 342 |
| 462 | 20240522 | 122100 | 3588595550 | 23600 | 23650 | 23650 | 23600 | 33 |
| 463 | 20240522 | 122000 | 3587816050 | 23650 | 23600 | 23650 | 23600 | 162 |
| 464 | 20240522 | 121900 | 3583991500 | 23600 | 23550 | 23650 | 23550 | 427 |
| 465 | 20240522 | 121800 | 3573917250 | 23550 | 23550 | 23600 | 23550 | 189 |
| 466 | 20240522 | 121700 | 3569464950 | 23550 | 23550 | 23550 | 23550 | 154 |
| 467 | 20240522 | 121600 | 3565838250 | 23550 | 23550 | 23600 | 23550 | 262 |
| 468 | 20240522 | 121500 | 3559666650 | 23550 | 23550 | 23550 | 23550 | 247 |
| 469 | 20240522 | 121400 | 3553849800 | 23600 | 23600 | 23600 | 23600 | 245 |
| 470 | 20240522 | 121300 | 3548067800 | 23600 | 23600 | 23650 | 23600 | 351 |
| 471 | 20240522 | 121200 | 3539784000 | 23600 | 23650 | 23650 | 23600 | 1017 |
| 472 | 20240522 | 121100 | 3515739950 | 23600 | 23550 | 23600 | 23550 | 775 |
| 473 | 20240522 | 121000 | 3497458050 | 23600 | 23550 | 23600 | 23550 | 502 |
| 474 | 20240522 | 120900 | 3485623350 | 23550 | 23550 | 23600 | 23500 | 106 |
| 475 | 20240522 | 120800 | 3483127400 | 23550 | 23500 | 23550 | 23500 | 253 |
| 476 | 20240522 | 120700 | 3477169500 | 23500 | 23600 | 23600 | 23500 | 282 |
| 477 | 20240522 | 120600 | 3470530850 | 23600 | 23600 | 23600 | 23550 | 118 |
| 478 | 20240522 | 120500 | 3467751500 | 23500 | 23500 | 23550 | 23500 | 261 |
| 479 | 20240522 | 120400 | 3461615600 | 23500 | 23600 | 23600 | 23500 | 353 |
| 480 | 20240522 | 120300 | 3453314450 | 23500 | 23550 | 23550 | 23500 | 184 |
| 481 | 20240522 | 120200 | 3448987950 | 23600 | 23500 | 23600 | 23500 | 193 |
| 482 | 20240522 | 120100 | 3444452100 | 23550 | 23500 | 23550 | 23500 | 279 |
| 483 | 20240522 | 120000 | 3437889500 | 23500 | 23500 | 23550 | 23500 | 140 |
| 484 | 20240522 | 115900 | 3434599450 | 23550 | 23550 | 23550 | 23550 | 32 |
| 485 | 20240522 | 115800 | 3433845850 | 23500 | 23500 | 23550 | 23450 | 305 |
| 486 | 20240522 | 115700 | 3426678650 | 23500 | 23550 | 23600 | 23500 | 440 |
| 487 | 20240522 | 115600 | 3416322700 | 23450 | 23500 | 23550 | 23450 | 351 |
| 488 | 20240522 | 115500 | 3408064900 | 23500 | 23450 | 23550 | 23450 | 367 |
| 489 | 20240522 | 115400 | 3399449050 | 23500 | 23500 | 23550 | 23450 | 261 |
| 490 | 20240522 | 115300 | 3393321400 | 23550 | 23500 | 23550 | 23450 | 368 |
| 491 | 20240522 | 115200 | 3384670300 | 23500 | 23500 | 23500 | 23450 | 122 |
| 492 | 20240522 | 115100 | 3381809150 | 23450 | 23500 | 23550 | 23450 | 410 |
| 493 | 20240522 | 115000 | 3372172850 | 23500 | 23500 | 23500 | 23500 | 114 |
| 494 | 20240522 | 114900 | 3369493850 | 23550 | 23500 | 23550 | 23500 | 224 |
| 495 | 20240522 | 114800 | 3364223900 | 23500 | 23550 | 23550 | 23500 | 141 |
| 496 | 20240522 | 114700 | 3360907100 | 23500 | 23500 | 23500 | 23500 | 136 |
| 497 | 20240522 | 114600 | 3357711100 | 23500 | 23500 | 23500 | 23500 | 202 |
| 498 | 20240522 | 114500 | 3352964100 | 23450 | 23550 | 23550 | 23450 | 276 |
| 499 | 20240522 | 114400 | 3346490250 | 23550 | 23500 | 23550 | 23500 | 154 |
| 500 | 20240522 | 114300 | 3342870250 | 23500 | 23550 | 23550 | 23500 | 141 |
| 501 | 20240522 | 114200 | 3339556650 | 23550 | 23500 | 23550 | 23450 | 1333 |
| 502 | 20240522 | 114100 | 3308232650 | 23450 | 23500 | 23500 | 23450 | 157 |
| 503 | 20240522 | 114000 | 3304545350 | 23500 | 23500 | 23550 | 23500 | 206 |
| 504 | 20240522 | 113900 | 3299701600 | 23550 | 23500 | 23550 | 23450 | 238 |
| 505 | 20240522 | 113800 | 3294111700 | 23500 | 23500 | 23500 | 23450 | 598 |
| 506 | 20240522 | 113700 | 3280065700 | 23500 | 23450 | 23500 | 23450 | 161 |
| 507 | 20240522 | 113600 | 3276290150 | 23450 | 23500 | 23500 | 23450 | 388 |
| 508 | 20240522 | 113500 | 3267176200 | 23450 | 23500 | 23500 | 23450 | 136 |
| 509 | 20240522 | 113400 | 3263985400 | 23450 | 23500 | 23500 | 23450 | 189 |
| 510 | 20240522 | 113300 | 3259551450 | 23450 | 23450 | 23500 | 23450 | 349 |
| 511 | 20240522 | 113200 | 3251364950 | 23500 | 23550 | 23550 | 23500 | 148 |
| 512 | 20240522 | 113100 | 3247885900 | 23500 | 23500 | 23500 | 23450 | 227 |
| 513 | 20240522 | 113000 | 3242557000 | 23450 | 23450 | 23500 | 23450 | 369 |
| 514 | 20240522 | 112900 | 3233900200 | 23500 | 23500 | 23500 | 23450 | 678 |
| 515 | 20240522 | 112800 | 3217975050 | 23500 | 23500 | 23500 | 23500 | 330 |
| 516 | 20240522 | 112700 | 3210220050 | 23500 | 23500 | 23550 | 23500 | 149 |
| 517 | 20240522 | 112600 | 3206718000 | 23500 | 23550 | 23600 | 23500 | 113 |
| 518 | 20240522 | 112500 | 3204061800 | 23550 | 23550 | 23550 | 23500 | 557 |
| 519 | 20240522 | 112400 | 3190950700 | 23500 | 23550 | 23550 | 23500 | 331 |
| 520 | 20240522 | 112300 | 3183172150 | 23500 | 23500 | 23500 | 23500 | 694 |
| 521 | 20240522 | 112200 | 3166863150 | 23500 | 23550 | 23550 | 23350 | 11886 |
| 522 | 20240522 | 112100 | 2888412750 | 23500 | 23550 | 23550 | 23500 | 318 |
| 523 | 20240522 | 112000 | 2880929750 | 23500 | 23550 | 23550 | 23500 | 289 |
| 524 | 20240522 | 111900 | 2874137150 | 23550 | 23550 | 23550 | 23550 | 368 |
| 525 | 20240522 | 111800 | 2865470750 | 23550 | 23550 | 23550 | 23500 | 353 |
| 526 | 20240522 | 111700 | 2857162650 | 23550 | 23500 | 23550 | 23500 | 514 |
| 527 | 20240522 | 111600 | 2845078600 | 23500 | 23600 | 23600 | 23500 | 3767 |
| 528 | 20240522 | 111500 | 2756495550 | 23600 | 23600 | 23600 | 23600 | 244 |
| 529 | 20240522 | 111400 | 2750737150 | 23550 | 23650 | 23650 | 23550 | 394 |
| 530 | 20240522 | 111300 | 2741440550 | 23650 | 23600 | 23650 | 23600 | 189 |
| 531 | 20240522 | 111200 | 2736980050 | 23600 | 23600 | 23600 | 23600 | 199 |
| 532 | 20240522 | 111100 | 2732283650 | 23600 | 23600 | 23650 | 23550 | 228 |
| 533 | 20240522 | 111000 | 2726913450 | 23600 | 23550 | 23600 | 23550 | 489 |
| 534 | 20240522 | 110900 | 2715382700 | 23550 | 23550 | 23600 | 23550 | 190 |
| 535 | 20240522 | 110800 | 2710904650 | 23600 | 23550 | 23600 | 23550 | 301 |
| 536 | 20240522 | 110700 | 2703812750 | 23550 | 23550 | 23600 | 23550 | 1250 |
| 537 | 20240522 | 110600 | 2674373900 | 23600 | 23550 | 23600 | 23550 | 170 |
| 538 | 20240522 | 110500 | 2670368800 | 23600 | 23600 | 23600 | 23600 | 330 |
| 539 | 20240522 | 110400 | 2662580800 | 23600 | 23600 | 23650 | 23600 | 1173 |
| 540 | 20240522 | 110300 | 2634897950 | 23600 | 23600 | 23650 | 23600 | 147 |
| 541 | 20240522 | 110200 | 2631428650 | 23650 | 23600 | 23650 | 23600 | 141 |
| 542 | 20240522 | 110100 | 2628097650 | 23600 | 23700 | 23700 | 23600 | 1075 |
| 543 | 20240522 | 110000 | 2602680000 | 23650 | 23650 | 23650 | 23650 | 128 |
| 544 | 20240522 | 105900 | 2599652800 | 23650 | 23650 | 23700 | 23600 | 320 |
| 545 | 20240522 | 105800 | 2592084850 | 23650 | 23600 | 23650 | 23600 | 1655 |
| 546 | 20240522 | 105700 | 2552954650 | 23650 | 23650 | 23650 | 23600 | 220 |
| 547 | 20240522 | 105600 | 2547761100 | 23650 | 23600 | 23650 | 23600 | 185 |
| 548 | 20240522 | 105500 | 2543393650 | 23600 | 23650 | 23650 | 23600 | 510 |
| 549 | 20240522 | 105400 | 2531357550 | 23600 | 23600 | 23600 | 23600 | 196 |
| 550 | 20240522 | 105300 | 2526731950 | 23650 | 23650 | 23650 | 23650 | 1059 |
| 551 | 20240522 | 105200 | 2501686600 | 23650 | 23650 | 23700 | 23650 | 521 |
| 552 | 20240522 | 105100 | 2489348100 | 23650 | 23750 | 23750 | 23650 | 618 |
| 553 | 20240522 | 105000 | 2474707200 | 23750 | 23700 | 23750 | 23700 | 422 |
| 554 | 20240522 | 104900 | 2464704700 | 23700 | 23750 | 23750 | 23700 | 275 |
| 555 | 20240522 | 104800 | 2458186750 | 23750 | 23750 | 23750 | 23700 | 559 |
| 556 | 20240522 | 104700 | 2444923400 | 23700 | 23700 | 23700 | 23700 | 127 |
| 557 | 20240522 | 104600 | 2441913500 | 23750 | 23700 | 23800 | 23700 | 600 |
| 558 | 20240522 | 104500 | 2427677100 | 23700 | 23750 | 23750 | 23700 | 1374 |
| 559 | 20240522 | 104400 | 2395056250 | 23800 | 23750 | 23800 | 23750 | 635 |
| 560 | 20240522 | 104300 | 2379952500 | 23750 | 23750 | 23800 | 23750 | 338 |
| 561 | 20240522 | 104200 | 2371924950 | 23750 | 23700 | 23750 | 23700 | 770 |
| 562 | 20240522 | 104100 | 2353657200 | 23650 | 23650 | 23650 | 23650 | 585 |
| 563 | 20240522 | 104000 | 2339821950 | 23650 | 23650 | 23650 | 23650 | 255 |
| 564 | 20240522 | 103900 | 2333791200 | 23650 | 23700 | 23700 | 23650 | 148 |
| 565 | 20240522 | 103800 | 2330290950 | 23650 | 23600 | 23650 | 23600 | 699 |
| 566 | 20240522 | 103700 | 2313775500 | 23650 | 23600 | 23650 | 23600 | 166 |
| 567 | 20240522 | 103600 | 2309857750 | 23650 | 23650 | 23650 | 23600 | 283 |
| 568 | 20240522 | 103500 | 2303173400 | 23650 | 23600 | 23650 | 23600 | 294 |
| 569 | 20240522 | 103400 | 2296228750 | 23600 | 23650 | 23650 | 23600 | 318 |
| 570 | 20240522 | 103300 | 2288720100 | 23650 | 23600 | 23650 | 23600 | 214 |
| 571 | 20240522 | 103200 | 2283665900 | 23600 | 23600 | 23600 | 23600 | 536 |
| 572 | 20240522 | 103100 | 2271016300 | 23600 | 23600 | 23600 | 23600 | 326 |
| 573 | 20240522 | 103000 | 2263322700 | 23600 | 23600 | 23650 | 23600 | 234 |
| 574 | 20240522 | 102900 | 2257798150 | 23650 | 23650 | 23650 | 23600 | 374 |
| 575 | 20240522 | 102800 | 2248960700 | 23650 | 23650 | 23700 | 23600 | 199 |
| 576 | 20240522 | 102700 | 2244261450 | 23600 | 23700 | 23700 | 23600 | 1020 |
| 577 | 20240522 | 102600 | 2220141800 | 23700 | 23750 | 23750 | 23700 | 2063 |
| 578 | 20240522 | 102500 | 2171246250 | 23750 | 23650 | 23750 | 23650 | 809 |
| 579 | 20240522 | 102400 | 2152071200 | 23650 | 23650 | 23700 | 23650 | 418 |
| 580 | 20240522 | 102300 | 2142175450 | 23650 | 23600 | 23650 | 23600 | 817 |
| 581 | 20240522 | 102200 | 2122863000 | 23600 | 23600 | 23600 | 23550 | 904 |
| 582 | 20240522 | 102100 | 2101529800 | 23600 | 23550 | 23600 | 23550 | 580 |
| 583 | 20240522 | 102000 | 2087844250 | 23550 | 23550 | 23600 | 23550 | 173 |
| 584 | 20240522 | 101900 | 2083769450 | 23550 | 23550 | 23600 | 23550 | 227 |
| 585 | 20240522 | 101800 | 2078419800 | 23550 | 23600 | 23600 | 23550 | 284 |
| 586 | 20240522 | 101700 | 2071731450 | 23550 | 23600 | 23600 | 23550 | 410 |
| 587 | 20240522 | 101600 | 2062063850 | 23600 | 23650 | 23650 | 23550 | 785 |
| 588 | 20240522 | 101500 | 2043543700 | 23650 | 23600 | 23650 | 23600 | 267 |
| 589 | 20240522 | 101400 | 2037241500 | 23600 | 23600 | 23600 | 23600 | 240 |
| 590 | 20240522 | 101300 | 2031577500 | 23600 | 23650 | 23650 | 23600 | 247 |
| 591 | 20240522 | 101200 | 2025743450 | 23650 | 23650 | 23650 | 23600 | 277 |
| 592 | 20240522 | 101100 | 2019201100 | 23650 | 23600 | 23650 | 23600 | 251 |
| 593 | 20240522 | 101000 | 2013276550 | 23600 | 23600 | 23650 | 23600 | 50 |
| 594 | 20240522 | 100900 | 2012096350 | 23600 | 23600 | 23600 | 23550 | 742 |
| 595 | 20240522 | 100800 | 1994588800 | 23550 | 23550 | 23600 | 23550 | 240 |
| 596 | 20240522 | 100700 | 1988936400 | 23550 | 23550 | 23650 | 23550 | 1243 |
| 597 | 20240522 | 100600 | 1959660300 | 23500 | 23550 | 23550 | 23500 | 336 |
| 598 | 20240522 | 100500 | 1951761050 | 23550 | 23550 | 23550 | 23500 | 136 |
| 599 | 20240522 | 100400 | 1948564450 | 23500 | 23500 | 23500 | 23500 | 828 |
| 600 | 20240522 | 100300 | 1929106450 | 23500 | 23550 | 23550 | 23500 | 280 |
| 601 | 20240522 | 100200 | 1922526350 | 23500 | 23500 | 23500 | 23500 | 330 |
| 602 | 20240522 | 100100 | 1914771350 | 23500 | 23500 | 23500 | 23500 | 106 |
| 603 | 20240522 | 100000 | 1912280350 | 23550 | 23500 | 23550 | 23500 | 430 |
| 604 | 20240522 | 095900 | 1902175000 | 23500 | 23500 | 23550 | 23500 | 343 |
| 605 | 20240522 | 095800 | 1894106550 | 23500 | 23500 | 23550 | 23500 | 1774 |
| 606 | 20240522 | 095700 | 1852403900 | 23450 | 23450 | 23500 | 23450 | 234 |
| 607 | 20240522 | 095600 | 1846916500 | 23450 | 23500 | 23500 | 23450 | 700 |
| 608 | 20240522 | 095500 | 1830496350 | 23450 | 23500 | 23500 | 23450 | 496 |
| 609 | 20240522 | 095400 | 1818853250 | 23550 | 23500 | 23550 | 23450 | 126 |
| 610 | 20240522 | 095300 | 1815897900 | 23450 | 23500 | 23500 | 23450 | 404 |
| 611 | 20240522 | 095200 | 1806405150 | 23500 | 23500 | 23550 | 23500 | 481 |
| 612 | 20240522 | 095100 | 1795089200 | 23500 | 23500 | 23550 | 23500 | 819 |
| 613 | 20240522 | 095000 | 1775838450 | 23550 | 23500 | 23550 | 23500 | 272 |
| 614 | 20240522 | 094900 | 1769444950 | 23500 | 23500 | 23550 | 23500 | 258 |
| 615 | 20240522 | 094800 | 1763381900 | 23500 | 23500 | 23500 | 23500 | 298 |
| 616 | 20240522 | 094700 | 1756378900 | 23500 | 23550 | 23550 | 23500 | 253 |
| 617 | 20240522 | 094600 | 1750432850 | 23500 | 23500 | 23500 | 23500 | 315 |
| 618 | 20240522 | 094500 | 1743030350 | 23500 | 23500 | 23500 | 23450 | 1355 |
| 619 | 20240522 | 094400 | 1711193250 | 23500 | 23500 | 23550 | 23500 | 1010 |
| 620 | 20240522 | 094300 | 1687457750 | 23550 | 23550 | 23550 | 23500 | 657 |
| 621 | 20240522 | 094200 | 1671999500 | 23550 | 23500 | 23550 | 23500 | 1040 |
| 622 | 20240522 | 094100 | 1647555900 | 23500 | 23550 | 23600 | 23500 | 1287 |
| 623 | 20240522 | 094000 | 1617269150 | 23550 | 23600 | 23650 | 23550 | 2008 |
| 624 | 20240522 | 093900 | 1569936300 | 23600 | 23600 | 23650 | 23600 | 542 |
| 625 | 20240522 | 093800 | 1557124000 | 23600 | 23650 | 23650 | 23600 | 555 |
| 626 | 20240522 | 093700 | 1544018500 | 23650 | 23650 | 23700 | 23650 | 693 |
| 627 | 20240522 | 093600 | 1527604500 | 23650 | 23700 | 23700 | 23650 | 480 |
| 628 | 20240522 | 093500 | 1516235300 | 23700 | 23700 | 23750 | 23700 | 593 |
| 629 | 20240522 | 093400 | 1502176150 | 23700 | 23700 | 23750 | 23600 | 2929 |
| 630 | 20240522 | 093300 | 1432822900 | 23700 | 23750 | 23750 | 23700 | 371 |
| 631 | 20240522 | 093200 | 1424020600 | 23750 | 23650 | 23750 | 23650 | 621 |
| 632 | 20240522 | 093100 | 1409305650 | 23650 | 23650 | 23700 | 23600 | 628 |
| 633 | 20240522 | 093000 | 1394448400 | 23600 | 23600 | 23600 | 23550 | 260 |
| 634 | 20240522 | 092900 | 1388323750 | 23600 | 23600 | 23600 | 23550 | 558 |
| 635 | 20240522 | 092800 | 1375162700 | 23600 | 23700 | 23750 | 23600 | 2581 |
| 636 | 20240522 | 092700 | 1314102050 | 23700 | 23650 | 23700 | 23650 | 807 |
| 637 | 20240522 | 092600 | 1294976350 | 23650 | 23650 | 23700 | 23650 | 276 |
| 638 | 20240522 | 092500 | 1288444050 | 23650 | 23600 | 23650 | 23550 | 1075 |
| 639 | 20240522 | 092400 | 1263082350 | 23600 | 23650 | 23650 | 23600 | 384 |
| 640 | 20240522 | 092300 | 1254006600 | 23650 | 23600 | 23650 | 23600 | 426 |
| 641 | 20240522 | 092200 | 1243952650 | 23650 | 23600 | 23650 | 23600 | 1336 |
| 642 | 20240522 | 092100 | 1212381250 | 23550 | 23600 | 23650 | 23550 | 241 |
| 643 | 20240522 | 092000 | 1206695150 | 23550 | 23650 | 23700 | 23550 | 1367 |
| 644 | 20240522 | 091900 | 1174445400 | 23650 | 23700 | 23700 | 23600 | 736 |
| 645 | 20240522 | 091800 | 1157038550 | 23700 | 23650 | 23750 | 23650 | 1544 |
| 646 | 20240522 | 091700 | 1120474700 | 23600 | 23650 | 23650 | 23550 | 3465 |
| 647 | 20240522 | 091600 | 1038744850 | 23650 | 23600 | 23650 | 23600 | 975 |
| 648 | 20240522 | 091500 | 1015723100 | 23650 | 23550 | 23650 | 23550 | 345 |
| 649 | 20240522 | 091400 | 1007588150 | 23550 | 23600 | 23600 | 23550 | 719 |
| 650 | 20240522 | 091300 | 990625800 | 23550 | 23600 | 23700 | 23550 | 1789 |
| 651 | 20240522 | 091200 | 948386400 | 23600 | 23550 | 23650 | 23550 | 2576 |
| 652 | 20240522 | 091100 | 887535300 | 23550 | 23550 | 23550 | 23500 | 2017 |
| 653 | 20240522 | 091000 | 840042650 | 23450 | 23500 | 23550 | 23400 | 2073 |
| 654 | 20240522 | 090900 | 791396800 | 23500 | 23500 | 23550 | 23450 | 607 |
| 655 | 20240522 | 090800 | 777120750 | 23500 | 23400 | 23500 | 23350 | 3197 |
| 656 | 20240522 | 090700 | 702246500 | 23400 | 23400 | 23450 | 23400 | 620 |
| 657 | 20240522 | 090600 | 687734400 | 23400 | 23450 | 23450 | 23350 | 3664 |
| 658 | 20240522 | 090500 | 601962250 | 23450 | 23450 | 23500 | 23350 | 2837 |
| 659 | 20240522 | 090400 | 535629900 | 23450 | 23550 | 23550 | 23400 | 4289 |
| 660 | 20240522 | 090300 | 435021200 | 23500 | 23600 | 23600 | 23500 | 3209 |
| 661 | 20240522 | 090200 | 359547150 | 23600 | 23550 | 23600 | 23500 | 1606 |
| 662 | 20240522 | 090100 | 321745200 | 23550 | 23650 | 23650 | 23450 | 4585 |
| 663 | 20240522 | 090000 | 213750800 | 23650 | 24000 | 24000 | 23650 | 8935 |