36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 201000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 3 | 20240522 | 200900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240522 | 200800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240522 | 200700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240522 | 200600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240522 | 200500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240522 | 200400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240522 | 200300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240522 | 200200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240522 | 200100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240522 | 200000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240522 | 195900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240522 | 195800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240522 | 195700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240522 | 195600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240522 | 195500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240522 | 195400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240522 | 195300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240522 | 195200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240522 | 195100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240522 | 195000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240522 | 194900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240522 | 194800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240522 | 194700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240522 | 194600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240522 | 194500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240522 | 194400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240522 | 194300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240522 | 194200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240522 | 194100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240522 | 194000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 33 | 20240522 | 193900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240522 | 193800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240522 | 193700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240522 | 193600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240522 | 193500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240522 | 193400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240522 | 193300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240522 | 193200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240522 | 193100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240522 | 193000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240522 | 192900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240522 | 192800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240522 | 192700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240522 | 192600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240522 | 192500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240522 | 192400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240522 | 192300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240522 | 192200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240522 | 192100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240522 | 192000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240522 | 191900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240522 | 191800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240522 | 191700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240522 | 191600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240522 | 191500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240522 | 191400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240522 | 191300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240522 | 191200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240522 | 191100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240522 | 191000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 63 | 20240522 | 190900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240522 | 190800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240522 | 190700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240522 | 190600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240522 | 190500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240522 | 190400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240522 | 190300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240522 | 190200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240522 | 190100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240522 | 190000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240522 | 185900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240522 | 185800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240522 | 185700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240522 | 185600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240522 | 185500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240522 | 185400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240522 | 185300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240522 | 185200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240522 | 185100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240522 | 185000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240522 | 184900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240522 | 184800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240522 | 184700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240522 | 184600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240522 | 184500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240522 | 184400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240522 | 184300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240522 | 184200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240522 | 184100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240522 | 184000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 93 | 20240522 | 183900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240522 | 183800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240522 | 183700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240522 | 183600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240522 | 183500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240522 | 183400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240522 | 183300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240522 | 183200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240522 | 183100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240522 | 183000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240522 | 182900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240522 | 182800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240522 | 182700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240522 | 182600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240522 | 182500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240522 | 182400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240522 | 182300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240522 | 182200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240522 | 182100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240522 | 182000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240522 | 181900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240522 | 181800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240522 | 181700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240522 | 181600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240522 | 181500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240522 | 181400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240522 | 181300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240522 | 181200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240522 | 181100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240522 | 181000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 123 | 20240522 | 180900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240522 | 180800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240522 | 180700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240522 | 180600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240522 | 180500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240522 | 180400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240522 | 180300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240522 | 180200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240522 | 180100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240522 | 180000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240522 | 175900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240522 | 175800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240522 | 175700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240522 | 175600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240522 | 175500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240522 | 175400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240522 | 175300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240522 | 175200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240522 | 175100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240522 | 175000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240522 | 174900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240522 | 174800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240522 | 174700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240522 | 174600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240522 | 174500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240522 | 174400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240522 | 174300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240522 | 174200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240522 | 174100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240522 | 174000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 153 | 20240522 | 173900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240522 | 173800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240522 | 173700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240522 | 173600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240522 | 173500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240522 | 173400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240522 | 173300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240522 | 173200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240522 | 173100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240522 | 173000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240522 | 172900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240522 | 172800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240522 | 172700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240522 | 172600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240522 | 172500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240522 | 172400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240522 | 172300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240522 | 172200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240522 | 172100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240522 | 172000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240522 | 171900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240522 | 171800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240522 | 171700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240522 | 171600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240522 | 171500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240522 | 171400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240522 | 171300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240522 | 171200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240522 | 171100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240522 | 171000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 183 | 20240522 | 170900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240522 | 170800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240522 | 170700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240522 | 170600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240522 | 170500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240522 | 170400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240522 | 170300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240522 | 170200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240522 | 170100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240522 | 170000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240522 | 165900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240522 | 165800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240522 | 165700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240522 | 165600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240522 | 165500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240522 | 165400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20240522 | 165300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240522 | 165200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240522 | 165100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240522 | 165000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240522 | 164900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240522 | 164800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240522 | 164700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20240522 | 164600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20240522 | 164500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20240522 | 164400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20240522 | 164300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20240522 | 164200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20240522 | 164100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20240522 | 164000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 213 | 20240522 | 163900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20240522 | 163800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20240522 | 163700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20240522 | 163600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240522 | 163500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20240522 | 163400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20240522 | 163300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20240522 | 163200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20240522 | 163100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20240522 | 163000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20240522 | 162900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20240522 | 162800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20240522 | 162700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20240522 | 162600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20240522 | 162500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20240522 | 162400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20240522 | 162300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20240522 | 162200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20240522 | 162100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20240522 | 162000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20240522 | 161900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20240522 | 161800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20240522 | 161700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20240522 | 161600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20240522 | 161500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20240522 | 161400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20240522 | 161300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20240522 | 161200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20240522 | 161100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20240522 | 161000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 243 | 20240522 | 160900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20240522 | 160800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20240522 | 160700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20240522 | 160600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20240522 | 160500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20240522 | 160400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20240522 | 160300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20240522 | 160200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20240522 | 160100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20240522 | 160000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20240522 | 155900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20240522 | 155800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20240522 | 155700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20240522 | 155600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20240522 | 155500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20240522 | 155400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20240522 | 155300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20240522 | 155200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20240522 | 155100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20240522 | 155000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20240522 | 154900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20240522 | 154800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20240522 | 154700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20240522 | 154600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20240522 | 154500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20240522 | 154400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20240522 | 154300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20240522 | 154200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20240522 | 154100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20240522 | 154000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 273 | 20240522 | 153900 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20240522 | 153800 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20240522 | 153700 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20240522 | 153600 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20240522 | 153500 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20240522 | 153400 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20240522 | 153300 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20240522 | 153200 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20240522 | 153100 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20240522 | 153000 | 9636492100 | 43550 | 43550 | 43550 | 43550 | 6556 |
| 283 | 20240522 | 152900 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20240522 | 152800 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20240522 | 152700 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20240522 | 152600 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20240522 | 152500 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20240522 | 152400 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20240522 | 152300 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20240522 | 152200 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 291 | 20240522 | 152100 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 292 | 20240522 | 152000 | 9350978300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20240522 | 151900 | 9350978300 | 43600 | 43600 | 43650 | 43550 | 1381 |
| 294 | 20240522 | 151800 | 9290766900 | 43600 | 43550 | 43600 | 43550 | 235 |
| 295 | 20240522 | 151700 | 9280527650 | 43600 | 43500 | 43600 | 43500 | 1330 |
| 296 | 20240522 | 151600 | 9222629650 | 43500 | 43550 | 43600 | 43500 | 2762 |
| 297 | 20240522 | 151500 | 9102349650 | 43550 | 43600 | 43600 | 43550 | 59 |
| 298 | 20240522 | 151400 | 9099778250 | 43600 | 43600 | 43650 | 43550 | 294 |
| 299 | 20240522 | 151300 | 9086962150 | 43600 | 43650 | 43650 | 43600 | 337 |
| 300 | 20240522 | 151200 | 9072268350 | 43650 | 43650 | 43650 | 43600 | 328 |
| 301 | 20240522 | 151100 | 9057966550 | 43650 | 43600 | 43650 | 43600 | 392 |
| 302 | 20240522 | 151000 | 9040867400 | 43600 | 43550 | 43650 | 43550 | 521 |
| 303 | 20240522 | 150900 | 9018152650 | 43550 | 43600 | 43650 | 43550 | 840 |
| 304 | 20240522 | 150800 | 8981530600 | 43600 | 43600 | 43650 | 43600 | 676 |
| 305 | 20240522 | 150700 | 8952054800 | 43600 | 43600 | 43650 | 43600 | 389 |
| 306 | 20240522 | 150600 | 8935093500 | 43650 | 43600 | 43650 | 43600 | 92 |
| 307 | 20240522 | 150500 | 8931080950 | 43600 | 43600 | 43650 | 43600 | 1332 |
| 308 | 20240522 | 150400 | 8873004100 | 43650 | 43600 | 43650 | 43600 | 1226 |
| 309 | 20240522 | 150300 | 8819549000 | 43600 | 43700 | 43700 | 43600 | 252 |
| 310 | 20240522 | 150200 | 8808547450 | 43700 | 43650 | 43700 | 43650 | 694 |
| 311 | 20240522 | 150100 | 8778250050 | 43650 | 43650 | 43700 | 43650 | 1267 |
| 312 | 20240522 | 150000 | 8722904350 | 43650 | 43600 | 43650 | 43600 | 1569 |
| 313 | 20240522 | 145900 | 8654420000 | 43650 | 43650 | 43650 | 43600 | 176 |
| 314 | 20240522 | 145800 | 8646742700 | 43650 | 43600 | 43650 | 43600 | 58 |
| 315 | 20240522 | 145700 | 8644211550 | 43600 | 43600 | 43650 | 43600 | 118 |
| 316 | 20240522 | 145600 | 8639066150 | 43650 | 43600 | 43650 | 43600 | 658 |
| 317 | 20240522 | 145500 | 8610376000 | 43600 | 43550 | 43650 | 43550 | 255 |
| 318 | 20240522 | 145400 | 8599257700 | 43600 | 43600 | 43600 | 43550 | 113 |
| 319 | 20240522 | 145300 | 8594334000 | 43600 | 43600 | 43650 | 43550 | 3307 |
| 320 | 20240522 | 145200 | 8450285100 | 43600 | 43650 | 43650 | 43600 | 286 |
| 321 | 20240522 | 145100 | 8437806900 | 43650 | 43650 | 43650 | 43600 | 264 |
| 322 | 20240522 | 145000 | 8426295950 | 43650 | 43650 | 43650 | 43600 | 72 |
| 323 | 20240522 | 144900 | 8423155250 | 43650 | 43550 | 43650 | 43550 | 1030 |
| 324 | 20240522 | 144800 | 8378227500 | 43600 | 43600 | 43600 | 43550 | 90 |
| 325 | 20240522 | 144700 | 8374304600 | 43550 | 43600 | 43600 | 43550 | 577 |
| 326 | 20240522 | 144600 | 8349150100 | 43550 | 43600 | 43600 | 43550 | 926 |
| 327 | 20240522 | 144500 | 8308779800 | 43600 | 43600 | 43650 | 43550 | 273 |
| 328 | 20240522 | 144400 | 8296881600 | 43600 | 43550 | 43600 | 43550 | 217 |
| 329 | 20240522 | 144300 | 8287424950 | 43600 | 43600 | 43600 | 43550 | 61 |
| 330 | 20240522 | 144200 | 8284766150 | 43600 | 43550 | 43600 | 43550 | 335 |
| 331 | 20240522 | 144100 | 8270166150 | 43600 | 43600 | 43600 | 43550 | 164 |
| 332 | 20240522 | 144000 | 8263020800 | 43550 | 43600 | 43600 | 43550 | 261 |
| 333 | 20240522 | 143900 | 8251641300 | 43600 | 43600 | 43600 | 43550 | 815 |
| 334 | 20240522 | 143800 | 8216114600 | 43600 | 43600 | 43600 | 43550 | 332 |
| 335 | 20240522 | 143700 | 8201641000 | 43600 | 43600 | 43600 | 43550 | 119 |
| 336 | 20240522 | 143600 | 8196458100 | 43600 | 43600 | 43600 | 43550 | 271 |
| 337 | 20240522 | 143500 | 8184646300 | 43600 | 43600 | 43650 | 43600 | 124 |
| 338 | 20240522 | 143400 | 8179239850 | 43600 | 43650 | 43650 | 43600 | 307 |
| 339 | 20240522 | 143300 | 8165854600 | 43650 | 43650 | 43650 | 43600 | 204 |
| 340 | 20240522 | 143200 | 8156950050 | 43650 | 43600 | 43650 | 43600 | 663 |
| 341 | 20240522 | 143100 | 8128031450 | 43550 | 43600 | 43600 | 43550 | 20 |
| 342 | 20240522 | 143000 | 8127159600 | 43550 | 43550 | 43550 | 43550 | 1 |
| 343 | 20240522 | 142900 | 8127116050 | 43600 | 43550 | 43600 | 43550 | 573 |
| 344 | 20240522 | 142800 | 8102161850 | 43550 | 43600 | 43600 | 43550 | 605 |
| 345 | 20240522 | 142700 | 8075804550 | 43600 | 43600 | 43600 | 43550 | 897 |
| 346 | 20240522 | 142600 | 8036699100 | 43600 | 43550 | 43600 | 43550 | 2561 |
| 347 | 20240522 | 142500 | 7925150950 | 43550 | 43600 | 43600 | 43550 | 221 |
| 348 | 20240522 | 142400 | 7915520200 | 43650 | 43600 | 43650 | 43550 | 632 |
| 349 | 20240522 | 142300 | 7887966850 | 43650 | 43600 | 43650 | 43550 | 2626 |
| 350 | 20240522 | 142200 | 7773558250 | 43600 | 43600 | 43650 | 43600 | 1097 |
| 351 | 20240522 | 142100 | 7725728650 | 43650 | 43600 | 43650 | 43600 | 215 |
| 352 | 20240522 | 142000 | 7716353100 | 43600 | 43600 | 43600 | 43600 | 81 |
| 353 | 20240522 | 141900 | 7712821500 | 43600 | 43600 | 43600 | 43600 | 549 |
| 354 | 20240522 | 141800 | 7688885100 | 43650 | 43600 | 43650 | 43600 | 171 |
| 355 | 20240522 | 141700 | 7681427100 | 43600 | 43650 | 43650 | 43600 | 335 |
| 356 | 20240522 | 141600 | 7666820950 | 43650 | 43600 | 43650 | 43600 | 113 |
| 357 | 20240522 | 141500 | 7661890100 | 43600 | 43650 | 43650 | 43600 | 518 |
| 358 | 20240522 | 141400 | 7639294550 | 43650 | 43650 | 43650 | 43600 | 944 |
| 359 | 20240522 | 141300 | 7598105550 | 43650 | 43650 | 43700 | 43650 | 453 |
| 360 | 20240522 | 141200 | 7578318000 | 43650 | 43650 | 43650 | 43600 | 445 |
| 361 | 20240522 | 141100 | 7558893950 | 43650 | 43650 | 43650 | 43600 | 96 |
| 362 | 20240522 | 141000 | 7554703650 | 43650 | 43600 | 43650 | 43600 | 115 |
| 363 | 20240522 | 140900 | 7549689250 | 43650 | 43700 | 43700 | 43600 | 704 |
| 364 | 20240522 | 140800 | 7518975850 | 43700 | 43650 | 43700 | 43650 | 531 |
| 365 | 20240522 | 140700 | 7495797300 | 43600 | 43650 | 43650 | 43600 | 155 |
| 366 | 20240522 | 140600 | 7489039250 | 43600 | 43650 | 43700 | 43600 | 187 |
| 367 | 20240522 | 140500 | 7480873250 | 43650 | 43650 | 43650 | 43650 | 184 |
| 368 | 20240522 | 140400 | 7472841650 | 43650 | 43650 | 43700 | 43600 | 1618 |
| 369 | 20240522 | 140300 | 7402285150 | 43650 | 43700 | 43700 | 43600 | 329 |
| 370 | 20240522 | 140200 | 7387929400 | 43650 | 43650 | 43700 | 43650 | 963 |
| 371 | 20240522 | 140100 | 7345894400 | 43700 | 43700 | 43700 | 43650 | 375 |
| 372 | 20240522 | 140000 | 7329506950 | 43650 | 43700 | 43700 | 43650 | 208 |
| 373 | 20240522 | 135900 | 7320421550 | 43700 | 43700 | 43700 | 43650 | 160 |
| 374 | 20240522 | 135800 | 7313431900 | 43650 | 43700 | 43700 | 43650 | 93 |
| 375 | 20240522 | 135700 | 7309371400 | 43700 | 43650 | 43700 | 43650 | 276 |
| 376 | 20240522 | 135600 | 7297322800 | 43650 | 43700 | 43700 | 43650 | 491 |
| 377 | 20240522 | 135500 | 7275886850 | 43700 | 43750 | 43750 | 43700 | 199 |
| 378 | 20240522 | 135400 | 7267190050 | 43750 | 43700 | 43750 | 43700 | 241 |
| 379 | 20240522 | 135300 | 7256650600 | 43750 | 43700 | 43750 | 43700 | 73 |
| 380 | 20240522 | 135200 | 7253460400 | 43700 | 43700 | 43700 | 43700 | 155 |
| 381 | 20240522 | 135100 | 7246686900 | 43700 | 43700 | 43750 | 43700 | 247 |
| 382 | 20240522 | 135000 | 7235891350 | 43700 | 43700 | 43700 | 43700 | 601 |
| 383 | 20240522 | 134900 | 7209627650 | 43700 | 43700 | 43700 | 43650 | 337 |
| 384 | 20240522 | 134800 | 7194902700 | 43650 | 43650 | 43700 | 43650 | 29 |
| 385 | 20240522 | 134700 | 7193636750 | 43650 | 43650 | 43650 | 43650 | 381 |
| 386 | 20240522 | 134600 | 7177006100 | 43650 | 43700 | 43700 | 43650 | 256 |
| 387 | 20240522 | 134500 | 7165826200 | 43750 | 43700 | 43750 | 43700 | 265 |
| 388 | 20240522 | 134400 | 7154245650 | 43700 | 43650 | 43700 | 43650 | 1239 |
| 389 | 20240522 | 134300 | 7100146900 | 43650 | 43650 | 43700 | 43650 | 279 |
| 390 | 20240522 | 134200 | 7087968500 | 43650 | 43650 | 43650 | 43650 | 62 |
| 391 | 20240522 | 134100 | 7085262200 | 43650 | 43650 | 43650 | 43650 | 120 |
| 392 | 20240522 | 134000 | 7080024200 | 43650 | 43650 | 43650 | 43600 | 27 |
| 393 | 20240522 | 133900 | 7078846150 | 43600 | 43600 | 43700 | 43600 | 404 |
| 394 | 20240522 | 133800 | 7061215350 | 43600 | 43650 | 43650 | 43600 | 192 |
| 395 | 20240522 | 133700 | 7052835850 | 43650 | 43700 | 43700 | 43600 | 578 |
| 396 | 20240522 | 133600 | 7027605700 | 43650 | 43650 | 43650 | 43600 | 362 |
| 397 | 20240522 | 133500 | 7011819400 | 43650 | 43650 | 43700 | 43600 | 329 |
| 398 | 20240522 | 133400 | 6997458350 | 43650 | 43650 | 43650 | 43650 | 160 |
| 399 | 20240522 | 133300 | 6990474350 | 43650 | 43650 | 43700 | 43650 | 404 |
| 400 | 20240522 | 133200 | 6972834600 | 43650 | 43650 | 43700 | 43650 | 179 |
| 401 | 20240522 | 133100 | 6965021200 | 43650 | 43650 | 43650 | 43650 | 144 |
| 402 | 20240522 | 133000 | 6958735600 | 43650 | 43700 | 43700 | 43650 | 121 |
| 403 | 20240522 | 132900 | 6953448500 | 43650 | 43650 | 43700 | 43650 | 727 |
| 404 | 20240522 | 132800 | 6921714400 | 43650 | 43700 | 43700 | 43650 | 10 |
| 405 | 20240522 | 132700 | 6921277850 | 43700 | 43650 | 43700 | 43650 | 434 |
| 406 | 20240522 | 132600 | 6902332600 | 43650 | 43700 | 43700 | 43650 | 1111 |
| 407 | 20240522 | 132500 | 6853833950 | 43700 | 43700 | 43700 | 43700 | 17 |
| 408 | 20240522 | 132400 | 6853091050 | 43700 | 43700 | 43700 | 43650 | 495 |
| 409 | 20240522 | 132300 | 6831482900 | 43650 | 43650 | 43700 | 43650 | 92 |
| 410 | 20240522 | 132200 | 6827466400 | 43650 | 43650 | 43650 | 43650 | 136 |
| 411 | 20240522 | 132100 | 6821530000 | 43650 | 43650 | 43700 | 43650 | 173 |
| 412 | 20240522 | 132000 | 6813978050 | 43650 | 43700 | 43700 | 43650 | 56 |
| 413 | 20240522 | 131900 | 6811531550 | 43650 | 43700 | 43700 | 43650 | 191 |
| 414 | 20240522 | 131800 | 6803187400 | 43650 | 43750 | 43750 | 43650 | 217 |
| 415 | 20240522 | 131700 | 6793706000 | 43700 | 43650 | 43700 | 43650 | 558 |
| 416 | 20240522 | 131600 | 6769321500 | 43650 | 43700 | 43700 | 43650 | 356 |
| 417 | 20240522 | 131500 | 6753781850 | 43650 | 43650 | 43700 | 43650 | 277 |
| 418 | 20240522 | 131400 | 6741690700 | 43650 | 43700 | 43700 | 43650 | 172 |
| 419 | 20240522 | 131300 | 6734176800 | 43700 | 43650 | 43700 | 43650 | 306 |
| 420 | 20240522 | 131200 | 6720819200 | 43650 | 43700 | 43700 | 43650 | 151 |
| 421 | 20240522 | 131100 | 6714223000 | 43700 | 43750 | 43750 | 43700 | 519 |
| 422 | 20240522 | 131000 | 6691541200 | 43750 | 43750 | 43750 | 43700 | 181 |
| 423 | 20240522 | 130900 | 6683629450 | 43750 | 43750 | 43750 | 43700 | 77 |
| 424 | 20240522 | 130800 | 6680262700 | 43750 | 43700 | 43750 | 43700 | 1108 |
| 425 | 20240522 | 130700 | 6631839150 | 43750 | 43750 | 43750 | 43700 | 28 |
| 426 | 20240522 | 130600 | 6630615250 | 43700 | 43750 | 43750 | 43700 | 42 |
| 427 | 20240522 | 130500 | 6628779750 | 43750 | 43700 | 43750 | 43700 | 12 |
| 428 | 20240522 | 130400 | 6628254800 | 43750 | 43700 | 43750 | 43700 | 187 |
| 429 | 20240522 | 130300 | 6620081900 | 43750 | 43700 | 43750 | 43700 | 307 |
| 430 | 20240522 | 130200 | 6606662800 | 43700 | 43750 | 43750 | 43700 | 74 |
| 431 | 20240522 | 130100 | 6603427300 | 43750 | 43750 | 43750 | 43700 | 125 |
| 432 | 20240522 | 130000 | 6597960550 | 43750 | 43700 | 43800 | 43700 | 17 |
| 433 | 20240522 | 125900 | 6597217100 | 43700 | 43750 | 43800 | 43700 | 81 |
| 434 | 20240522 | 125800 | 6593675800 | 43750 | 43750 | 43750 | 43750 | 242 |
| 435 | 20240522 | 125700 | 6583088300 | 43750 | 43850 | 43850 | 43750 | 790 |
| 436 | 20240522 | 125600 | 6548525400 | 43850 | 43800 | 43850 | 43750 | 62 |
| 437 | 20240522 | 125500 | 6545811750 | 43800 | 43800 | 43800 | 43800 | 204 |
| 438 | 20240522 | 125400 | 6536876550 | 43850 | 43750 | 43850 | 43750 | 59 |
| 439 | 20240522 | 125300 | 6534292600 | 43750 | 43750 | 43750 | 43750 | 15 |
| 440 | 20240522 | 125200 | 6533636350 | 43750 | 43800 | 43800 | 43750 | 41 |
| 441 | 20240522 | 125100 | 6531841100 | 43750 | 43750 | 43750 | 43750 | 133 |
| 442 | 20240522 | 125000 | 6526022350 | 43750 | 43750 | 43750 | 43750 | 229 |
| 443 | 20240522 | 124900 | 6516003600 | 43750 | 43700 | 43750 | 43700 | 59 |
| 444 | 20240522 | 124800 | 6513425200 | 43700 | 43700 | 43750 | 43700 | 38 |
| 445 | 20240522 | 124700 | 6511764550 | 43700 | 43700 | 43750 | 43700 | 15 |
| 446 | 20240522 | 124600 | 6511108400 | 43750 | 43700 | 43750 | 43700 | 102 |
| 447 | 20240522 | 124500 | 6506650950 | 43750 | 43800 | 43800 | 43750 | 166 |
| 448 | 20240522 | 124400 | 6499388300 | 43750 | 43800 | 43800 | 43750 | 1176 |
| 449 | 20240522 | 124300 | 6447937900 | 43800 | 43800 | 43800 | 43800 | 30 |
| 450 | 20240522 | 124200 | 6446623900 | 43800 | 43850 | 43850 | 43800 | 117 |
| 451 | 20240522 | 124100 | 6441499200 | 43850 | 43800 | 43850 | 43750 | 400 |
| 452 | 20240522 | 124000 | 6423980200 | 43800 | 43800 | 43800 | 43750 | 26 |
| 453 | 20240522 | 123900 | 6422842150 | 43800 | 43800 | 43850 | 43800 | 349 |
| 454 | 20240522 | 123800 | 6407545700 | 43850 | 43800 | 43850 | 43800 | 54 |
| 455 | 20240522 | 123700 | 6405180400 | 43800 | 43800 | 43800 | 43800 | 1 |
| 456 | 20240522 | 123600 | 6405136600 | 43800 | 43850 | 43850 | 43800 | 73 |
| 457 | 20240522 | 123500 | 6401939050 | 43800 | 43750 | 43800 | 43750 | 222 |
| 458 | 20240522 | 123400 | 6392215750 | 43800 | 43700 | 43800 | 43700 | 283 |
| 459 | 20240522 | 123300 | 6379828350 | 43700 | 43750 | 43750 | 43700 | 537 |
| 460 | 20240522 | 123200 | 6356339600 | 43750 | 43700 | 43750 | 43700 | 102 |
| 461 | 20240522 | 123100 | 6351880150 | 43700 | 43700 | 43700 | 43700 | 27 |
| 462 | 20240522 | 123000 | 6350700250 | 43700 | 43750 | 43750 | 43700 | 23 |
| 463 | 20240522 | 122900 | 6349695000 | 43750 | 43750 | 43750 | 43750 | 20 |
| 464 | 20240522 | 122800 | 6348820000 | 43750 | 43750 | 43750 | 43700 | 52 |
| 465 | 20240522 | 122700 | 6346545050 | 43750 | 43750 | 43750 | 43750 | 2 |
| 466 | 20240522 | 122600 | 6346457550 | 43750 | 43650 | 43750 | 43650 | 651 |
| 467 | 20240522 | 122500 | 6318009200 | 43650 | 43650 | 43700 | 43650 | 2163 |
| 468 | 20240522 | 122400 | 6223594100 | 43650 | 43700 | 43700 | 43650 | 482 |
| 469 | 20240522 | 122300 | 6202554750 | 43700 | 43700 | 43700 | 43700 | 103 |
| 470 | 20240522 | 122200 | 6198053650 | 43650 | 43650 | 43700 | 43600 | 312 |
| 471 | 20240522 | 122100 | 6184434850 | 43700 | 43650 | 43700 | 43650 | 318 |
| 472 | 20240522 | 122000 | 6170552800 | 43650 | 43650 | 43700 | 43650 | 362 |
| 473 | 20240522 | 121900 | 6154751200 | 43650 | 43700 | 43700 | 43650 | 1240 |
| 474 | 20240522 | 121800 | 6100625150 | 43700 | 43700 | 43700 | 43700 | 788 |
| 475 | 20240522 | 121700 | 6066189550 | 43700 | 43750 | 43750 | 43700 | 815 |
| 476 | 20240522 | 121600 | 6030573800 | 43750 | 43700 | 43750 | 43700 | 184 |
| 477 | 20240522 | 121500 | 6022523850 | 43750 | 43750 | 43750 | 43750 | 507 |
| 478 | 20240522 | 121400 | 6000342600 | 43750 | 43750 | 43800 | 43750 | 380 |
| 479 | 20240522 | 121300 | 5983717550 | 43800 | 43800 | 43800 | 43750 | 409 |
| 480 | 20240522 | 121200 | 5965813450 | 43850 | 43800 | 43850 | 43800 | 246 |
| 481 | 20240522 | 121100 | 5955026650 | 43800 | 43750 | 43800 | 43750 | 279 |
| 482 | 20240522 | 121000 | 5942816450 | 43800 | 43800 | 43800 | 43750 | 116 |
| 483 | 20240522 | 120900 | 5937736150 | 43750 | 43800 | 43800 | 43750 | 16 |
| 484 | 20240522 | 120800 | 5937035450 | 43800 | 43800 | 43800 | 43800 | 41 |
| 485 | 20240522 | 120700 | 5935239650 | 43800 | 43800 | 43800 | 43800 | 24 |
| 486 | 20240522 | 120600 | 5934188450 | 43800 | 43750 | 43800 | 43750 | 13 |
| 487 | 20240522 | 120500 | 5933619300 | 43800 | 43800 | 43800 | 43800 | 78 |
| 488 | 20240522 | 120400 | 5930202900 | 43800 | 43800 | 43800 | 43750 | 427 |
| 489 | 20240522 | 120300 | 5911516050 | 43800 | 43800 | 43800 | 43750 | 153 |
| 490 | 20240522 | 120200 | 5904819650 | 43800 | 43800 | 43800 | 43800 | 8 |
| 491 | 20240522 | 120100 | 5904469250 | 43750 | 43750 | 43750 | 43750 | 55 |
| 492 | 20240522 | 120000 | 5902063000 | 43750 | 43750 | 43750 | 43750 | 76 |
| 493 | 20240522 | 115900 | 5898738000 | 43750 | 43750 | 43750 | 43750 | 58 |
| 494 | 20240522 | 115800 | 5896200500 | 43750 | 43750 | 43750 | 43750 | 402 |
| 495 | 20240522 | 115700 | 5878613000 | 43750 | 43750 | 43750 | 43700 | 909 |
| 496 | 20240522 | 115600 | 5838869300 | 43750 | 43750 | 43750 | 43750 | 129 |
| 497 | 20240522 | 115500 | 5833225550 | 43750 | 43750 | 43750 | 43750 | 112 |
| 498 | 20240522 | 115400 | 5828325550 | 43750 | 43700 | 43750 | 43700 | 15 |
| 499 | 20240522 | 115300 | 5827669800 | 43750 | 43750 | 43750 | 43750 | 5 |
| 500 | 20240522 | 115200 | 5827451050 | 43700 | 43750 | 43750 | 43700 | 48 |
| 501 | 20240522 | 115100 | 5825352300 | 43700 | 43700 | 43700 | 43700 | 65 |
| 502 | 20240522 | 115000 | 5822511800 | 43700 | 43750 | 43750 | 43700 | 367 |
| 503 | 20240522 | 114900 | 5806469800 | 43750 | 43700 | 43750 | 43700 | 18 |
| 504 | 20240522 | 114800 | 5805683150 | 43750 | 43750 | 43750 | 43750 | 28 |
| 505 | 20240522 | 114700 | 5804458150 | 43750 | 43800 | 43800 | 43700 | 314 |
| 506 | 20240522 | 114600 | 5790724200 | 43800 | 43800 | 43800 | 43800 | 14 |
| 507 | 20240522 | 114500 | 5790111000 | 43750 | 43800 | 43800 | 43750 | 173 |
| 508 | 20240522 | 114400 | 5782538050 | 43800 | 43800 | 43800 | 43800 | 10 |
| 509 | 20240522 | 114300 | 5782100050 | 43800 | 43800 | 43800 | 43800 | 182 |
| 510 | 20240522 | 114200 | 5774128450 | 43750 | 43850 | 43850 | 43750 | 386 |
| 511 | 20240522 | 114100 | 5757240750 | 43750 | 43800 | 43850 | 43750 | 723 |
| 512 | 20240522 | 114000 | 5725581250 | 43850 | 43850 | 43900 | 43800 | 181 |
| 513 | 20240522 | 113900 | 5717644600 | 43850 | 43900 | 43900 | 43850 | 93 |
| 514 | 20240522 | 113800 | 5713563900 | 43850 | 43900 | 43900 | 43850 | 553 |
| 515 | 20240522 | 113700 | 5689314700 | 43900 | 43900 | 43900 | 43900 | 143 |
| 516 | 20240522 | 113600 | 5683037000 | 43900 | 43900 | 43900 | 43900 | 187 |
| 517 | 20240522 | 113500 | 5674827700 | 43900 | 43850 | 43900 | 43850 | 272 |
| 518 | 20240522 | 113400 | 5662891900 | 43850 | 43950 | 43950 | 43850 | 1117 |
| 519 | 20240522 | 113300 | 5613881350 | 43950 | 43950 | 43950 | 43900 | 68 |
| 520 | 20240522 | 113200 | 5610895250 | 43950 | 43900 | 43950 | 43900 | 404 |
| 521 | 20240522 | 113100 | 5593155100 | 43900 | 43950 | 43950 | 43900 | 9 |
| 522 | 20240522 | 113000 | 5592759800 | 43950 | 43950 | 43950 | 43900 | 70 |
| 523 | 20240522 | 112900 | 5589685800 | 43950 | 43900 | 43950 | 43900 | 35 |
| 524 | 20240522 | 112800 | 5588149000 | 43900 | 43900 | 43950 | 43900 | 31 |
| 525 | 20240522 | 112700 | 5586787750 | 43900 | 43900 | 43900 | 43900 | 170 |
| 526 | 20240522 | 112600 | 5579324750 | 43900 | 43950 | 43950 | 43900 | 577 |
| 527 | 20240522 | 112500 | 5553993300 | 43950 | 43900 | 43950 | 43900 | 7 |
| 528 | 20240522 | 112400 | 5553685750 | 43900 | 43900 | 43900 | 43900 | 477 |
| 529 | 20240522 | 112300 | 5532745450 | 43900 | 43950 | 43950 | 43900 | 330 |
| 530 | 20240522 | 112200 | 5518257300 | 43950 | 43950 | 43950 | 43950 | 116 |
| 531 | 20240522 | 112100 | 5513159100 | 43950 | 43850 | 43950 | 43850 | 245 |
| 532 | 20240522 | 112000 | 5502398650 | 43850 | 43900 | 43900 | 43850 | 204 |
| 533 | 20240522 | 111900 | 5493445750 | 43900 | 43900 | 43950 | 43900 | 717 |
| 534 | 20240522 | 111800 | 5461969200 | 43900 | 43900 | 43900 | 43850 | 636 |
| 535 | 20240522 | 111700 | 5434049450 | 43900 | 43900 | 43900 | 43850 | 5 |
| 536 | 20240522 | 111600 | 5433830000 | 43950 | 43900 | 43950 | 43850 | 1043 |
| 537 | 20240522 | 111500 | 5388043300 | 43900 | 43850 | 43900 | 43800 | 413 |
| 538 | 20240522 | 111400 | 5369933100 | 43850 | 43800 | 43850 | 43800 | 129 |
| 539 | 20240522 | 111300 | 5364277500 | 43800 | 43750 | 43800 | 43750 | 160 |
| 540 | 20240522 | 111200 | 5357272100 | 43750 | 43800 | 43800 | 43750 | 87 |
| 541 | 20240522 | 111100 | 5353463650 | 43800 | 43750 | 43800 | 43750 | 1526 |
| 542 | 20240522 | 111000 | 5286698100 | 43750 | 43700 | 43750 | 43700 | 26 |
| 543 | 20240522 | 110900 | 5285561850 | 43700 | 43700 | 43700 | 43700 | 316 |
| 544 | 20240522 | 110800 | 5271752650 | 43700 | 43700 | 43750 | 43700 | 232 |
| 545 | 20240522 | 110700 | 5261613250 | 43700 | 43750 | 43750 | 43700 | 122 |
| 546 | 20240522 | 110600 | 5256276350 | 43750 | 43700 | 43750 | 43700 | 13 |
| 547 | 20240522 | 110500 | 5255708100 | 43700 | 43700 | 43700 | 43700 | 196 |
| 548 | 20240522 | 110400 | 5247142900 | 43700 | 43700 | 43700 | 43700 | 48 |
| 549 | 20240522 | 110300 | 5245045300 | 43700 | 43600 | 43700 | 43600 | 14 |
| 550 | 20240522 | 110200 | 5244434200 | 43600 | 43650 | 43700 | 43600 | 616 |
| 551 | 20240522 | 110100 | 5217575250 | 43700 | 43650 | 43700 | 43600 | 984 |
| 552 | 20240522 | 110000 | 5174649300 | 43650 | 43650 | 43700 | 43650 | 1665 |
| 553 | 20240522 | 105900 | 5101918550 | 43650 | 43600 | 43650 | 43600 | 604 |
| 554 | 20240522 | 105800 | 5075555950 | 43650 | 43650 | 43650 | 43600 | 315 |
| 555 | 20240522 | 105700 | 5061818100 | 43650 | 43650 | 43650 | 43600 | 400 |
| 556 | 20240522 | 105600 | 5044364500 | 43650 | 43650 | 43650 | 43650 | 678 |
| 557 | 20240522 | 105500 | 5014769800 | 43700 | 43650 | 43700 | 43650 | 105 |
| 558 | 20240522 | 105400 | 5010186500 | 43700 | 43650 | 43700 | 43600 | 140 |
| 559 | 20240522 | 105300 | 5004077950 | 43650 | 43650 | 43650 | 43600 | 296 |
| 560 | 20240522 | 105200 | 4991163200 | 43650 | 43650 | 43650 | 43650 | 1119 |
| 561 | 20240522 | 105100 | 4942318850 | 43650 | 43700 | 43700 | 43650 | 129 |
| 562 | 20240522 | 105000 | 4936687650 | 43650 | 43700 | 43700 | 43650 | 89 |
| 563 | 20240522 | 104900 | 4932802700 | 43650 | 43650 | 43700 | 43650 | 263 |
| 564 | 20240522 | 104800 | 4921322300 | 43650 | 43650 | 43700 | 43650 | 169 |
| 565 | 20240522 | 104700 | 4913945300 | 43700 | 43650 | 43700 | 43650 | 186 |
| 566 | 20240522 | 104600 | 4905826350 | 43650 | 43700 | 43700 | 43650 | 92 |
| 567 | 20240522 | 104500 | 4901807250 | 43700 | 43650 | 43700 | 43650 | 392 |
| 568 | 20240522 | 104400 | 4884696000 | 43700 | 43650 | 43700 | 43650 | 976 |
| 569 | 20240522 | 104300 | 4842093350 | 43650 | 43650 | 43650 | 43650 | 125 |
| 570 | 20240522 | 104200 | 4836637100 | 43650 | 43650 | 43650 | 43650 | 13 |
| 571 | 20240522 | 104100 | 4836069650 | 43650 | 43650 | 43650 | 43650 | 53 |
| 572 | 20240522 | 104000 | 4833756200 | 43700 | 43750 | 43750 | 43700 | 143 |
| 573 | 20240522 | 103900 | 4827507050 | 43700 | 43700 | 43750 | 43700 | 147 |
| 574 | 20240522 | 103800 | 4821083000 | 43750 | 43750 | 43750 | 43750 | 187 |
| 575 | 20240522 | 103700 | 4812901750 | 43700 | 43700 | 43700 | 43700 | 635 |
| 576 | 20240522 | 103600 | 4785152250 | 43650 | 43700 | 43700 | 43600 | 267 |
| 577 | 20240522 | 103500 | 4773507950 | 43700 | 43650 | 43700 | 43650 | 316 |
| 578 | 20240522 | 103400 | 4759710800 | 43650 | 43600 | 43650 | 43600 | 60 |
| 579 | 20240522 | 103300 | 4757094550 | 43600 | 43650 | 43650 | 43600 | 175 |
| 580 | 20240522 | 103200 | 4749459000 | 43650 | 43700 | 43700 | 43600 | 327 |
| 581 | 20240522 | 103100 | 4735199650 | 43700 | 43650 | 43700 | 43600 | 190 |
| 582 | 20240522 | 103000 | 4726910500 | 43600 | 43650 | 43700 | 43600 | 643 |
| 583 | 20240522 | 102900 | 4698864200 | 43650 | 43650 | 43700 | 43650 | 236 |
| 584 | 20240522 | 102800 | 4688560900 | 43600 | 43650 | 43700 | 43600 | 392 |
| 585 | 20240522 | 102700 | 4671451900 | 43700 | 43700 | 43700 | 43700 | 44 |
| 586 | 20240522 | 102600 | 4669529100 | 43700 | 43650 | 43700 | 43650 | 65 |
| 587 | 20240522 | 102500 | 4666688650 | 43550 | 43600 | 43700 | 43550 | 877 |
| 588 | 20240522 | 102400 | 4628460400 | 43600 | 43600 | 43650 | 43600 | 301 |
| 589 | 20240522 | 102300 | 4615328400 | 43600 | 43650 | 43650 | 43600 | 88 |
| 590 | 20240522 | 102200 | 4611491100 | 43650 | 43600 | 43650 | 43600 | 120 |
| 591 | 20240522 | 102100 | 4606257100 | 43600 | 43600 | 43650 | 43600 | 1944 |
| 592 | 20240522 | 102000 | 4521495850 | 43600 | 43700 | 43700 | 43600 | 1346 |
| 593 | 20240522 | 101900 | 4462770800 | 43700 | 43700 | 43700 | 43700 | 755 |
| 594 | 20240522 | 101800 | 4429777300 | 43700 | 43700 | 43700 | 43650 | 337 |
| 595 | 20240522 | 101700 | 4415064250 | 43700 | 43700 | 43700 | 43650 | 190 |
| 596 | 20240522 | 101600 | 4406761300 | 43700 | 43700 | 43750 | 43650 | 616 |
| 597 | 20240522 | 101500 | 4379842450 | 43700 | 43650 | 43700 | 43650 | 168 |
| 598 | 20240522 | 101400 | 4372507600 | 43650 | 43700 | 43700 | 43650 | 95 |
| 599 | 20240522 | 101300 | 4368358100 | 43700 | 43500 | 43700 | 43500 | 3164 |
| 600 | 20240522 | 101200 | 4230407250 | 43550 | 43550 | 43550 | 43550 | 30 |
| 601 | 20240522 | 101100 | 4229100750 | 43550 | 43550 | 43550 | 43500 | 152 |
| 602 | 20240522 | 101000 | 4222483650 | 43550 | 43550 | 43550 | 43500 | 16 |
| 603 | 20240522 | 100900 | 4221786950 | 43500 | 43550 | 43550 | 43500 | 786 |
| 604 | 20240522 | 100800 | 4187569950 | 43550 | 43550 | 43550 | 43550 | 133 |
| 605 | 20240522 | 100700 | 4181777800 | 43550 | 43550 | 43550 | 43500 | 818 |
| 606 | 20240522 | 100600 | 4146177200 | 43550 | 43550 | 43550 | 43500 | 36 |
| 607 | 20240522 | 100500 | 4144609650 | 43550 | 43550 | 43550 | 43500 | 178 |
| 608 | 20240522 | 100400 | 4136860250 | 43500 | 43450 | 43550 | 43450 | 368 |
| 609 | 20240522 | 100300 | 4120843200 | 43450 | 43450 | 43500 | 43400 | 2110 |
| 610 | 20240522 | 100200 | 4029133900 | 43450 | 43500 | 43500 | 43400 | 242 |
| 611 | 20240522 | 100100 | 4018621650 | 43500 | 43450 | 43500 | 43400 | 619 |
| 612 | 20240522 | 100000 | 3991723350 | 43450 | 43450 | 43450 | 43400 | 781 |
| 613 | 20240522 | 095900 | 3957794200 | 43450 | 43450 | 43450 | 43400 | 248 |
| 614 | 20240522 | 095800 | 3947023800 | 43450 | 43450 | 43450 | 43400 | 1315 |
| 615 | 20240522 | 095700 | 3889931900 | 43500 | 43450 | 43500 | 43450 | 1035 |
| 616 | 20240522 | 095600 | 3844956200 | 43450 | 43450 | 43500 | 43450 | 118 |
| 617 | 20240522 | 095500 | 3839827800 | 43450 | 43450 | 43500 | 43450 | 443 |
| 618 | 20240522 | 095400 | 3820578900 | 43500 | 43450 | 43500 | 43450 | 453 |
| 619 | 20240522 | 095300 | 3800893650 | 43450 | 43450 | 43450 | 43400 | 1751 |
| 620 | 20240522 | 095200 | 3724858000 | 43450 | 43450 | 43500 | 43400 | 1913 |
| 621 | 20240522 | 095100 | 3641740200 | 43450 | 43450 | 43500 | 43450 | 1788 |
| 622 | 20240522 | 095000 | 3564043350 | 43450 | 43500 | 43500 | 43450 | 1352 |
| 623 | 20240522 | 094900 | 3505262100 | 43500 | 43500 | 43550 | 43500 | 938 |
| 624 | 20240522 | 094800 | 3464446600 | 43500 | 43550 | 43550 | 43500 | 2111 |
| 625 | 20240522 | 094700 | 3372615100 | 43550 | 43550 | 43550 | 43500 | 150 |
| 626 | 20240522 | 094600 | 3366085850 | 43550 | 43550 | 43550 | 43500 | 159 |
| 627 | 20240522 | 094500 | 3359162800 | 43550 | 43550 | 43550 | 43500 | 786 |
| 628 | 20240522 | 094400 | 3324957650 | 43550 | 43600 | 43600 | 43550 | 1144 |
| 629 | 20240522 | 094300 | 3275134100 | 43600 | 43550 | 43600 | 43550 | 666 |
| 630 | 20240522 | 094200 | 3246113500 | 43550 | 43600 | 43600 | 43550 | 909 |
| 631 | 20240522 | 094100 | 3206495900 | 43600 | 43550 | 43600 | 43550 | 641 |
| 632 | 20240522 | 094000 | 3178578300 | 43550 | 43500 | 43600 | 43500 | 622 |
| 633 | 20240522 | 093900 | 3151494750 | 43500 | 43500 | 43550 | 43450 | 833 |
| 634 | 20240522 | 093800 | 3115251950 | 43500 | 43550 | 43550 | 43450 | 3064 |
| 635 | 20240522 | 093700 | 2981975400 | 43550 | 43600 | 43650 | 43500 | 3736 |
| 636 | 20240522 | 093600 | 2819297150 | 43600 | 43700 | 43700 | 43600 | 5855 |
| 637 | 20240522 | 093500 | 2563854900 | 43700 | 43750 | 43750 | 43650 | 1893 |
| 638 | 20240522 | 093400 | 2481163450 | 43750 | 43750 | 43750 | 43700 | 1683 |
| 639 | 20240522 | 093300 | 2407592050 | 43750 | 43700 | 43750 | 43700 | 417 |
| 640 | 20240522 | 093200 | 2389349950 | 43750 | 43750 | 43750 | 43750 | 565 |
| 641 | 20240522 | 093100 | 2364631200 | 43750 | 43850 | 43900 | 43750 | 3437 |
| 642 | 20240522 | 093000 | 2214103250 | 43850 | 43850 | 43850 | 43850 | 145 |
| 643 | 20240522 | 092900 | 2207745000 | 43900 | 43850 | 43900 | 43850 | 238 |
| 644 | 20240522 | 092800 | 2197303000 | 43850 | 43850 | 43900 | 43800 | 283 |
| 645 | 20240522 | 092700 | 2184899950 | 43800 | 43900 | 43900 | 43800 | 570 |
| 646 | 20240522 | 092600 | 2159917450 | 43850 | 43850 | 43850 | 43800 | 197 |
| 647 | 20240522 | 092500 | 2151279150 | 43800 | 43800 | 43900 | 43800 | 585 |
| 648 | 20240522 | 092400 | 2125633000 | 43800 | 43750 | 43800 | 43750 | 215 |
| 649 | 20240522 | 092300 | 2116218900 | 43750 | 43800 | 43800 | 43750 | 1782 |
| 650 | 20240522 | 092200 | 2038251800 | 43750 | 43800 | 43850 | 43750 | 2426 |
| 651 | 20240522 | 092100 | 1932010500 | 43800 | 43700 | 43800 | 43650 | 3980 |
| 652 | 20240522 | 092000 | 1758015150 | 43700 | 43750 | 43750 | 43650 | 2752 |
| 653 | 20240522 | 091900 | 1637761600 | 43750 | 43850 | 43850 | 43750 | 3255 |
| 654 | 20240522 | 091800 | 1495244150 | 43850 | 43900 | 43900 | 43800 | 1978 |
| 655 | 20240522 | 091700 | 1408505550 | 43900 | 43900 | 43900 | 43900 | 650 |
| 656 | 20240522 | 091600 | 1379970550 | 43900 | 43900 | 43900 | 43900 | 800 |
| 657 | 20240522 | 091500 | 1344850550 | 43900 | 43850 | 43900 | 43850 | 1171 |
| 658 | 20240522 | 091400 | 1293460150 | 43850 | 43900 | 43950 | 43850 | 1944 |
| 659 | 20240522 | 091300 | 1208139600 | 43900 | 44000 | 44000 | 43900 | 2145 |
| 660 | 20240522 | 091200 | 1113868250 | 44000 | 44050 | 44050 | 44000 | 2944 |
| 661 | 20240522 | 091100 | 984290150 | 44050 | 44150 | 44150 | 44050 | 2288 |
| 662 | 20240522 | 091000 | 883454100 | 44150 | 44150 | 44200 | 44150 | 253 |
| 663 | 20240522 | 090900 | 872280350 | 44150 | 44200 | 44200 | 44100 | 1133 |
| 664 | 20240522 | 090800 | 822280100 | 44200 | 44200 | 44200 | 44150 | 358 |
| 665 | 20240522 | 090700 | 806464050 | 44200 | 44200 | 44250 | 44200 | 482 |
| 666 | 20240522 | 090600 | 785159450 | 44250 | 44250 | 44300 | 44250 | 641 |
| 667 | 20240522 | 090500 | 756786600 | 44250 | 44200 | 44250 | 44200 | 488 |
| 668 | 20240522 | 090400 | 735194600 | 44250 | 44100 | 44250 | 44100 | 1203 |
| 669 | 20240522 | 090300 | 682081250 | 44100 | 44200 | 44200 | 44100 | 1529 |
| 670 | 20240522 | 090200 | 614614550 | 44250 | 44100 | 44250 | 44000 | 2417 |
| 671 | 20240522 | 090100 | 508072350 | 44150 | 44450 | 44450 | 44000 | 3582 |
| 672 | 20240522 | 090000 | 350148350 | 44450 | 44300 | 44500 | 44200 | 7243 |