36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 201200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 3 | 20240522 | 201100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240522 | 201000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240522 | 200900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240522 | 200800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240522 | 200700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240522 | 200600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240522 | 200500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240522 | 200400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240522 | 200300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240522 | 200200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240522 | 200100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240522 | 200000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240522 | 195900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240522 | 195800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240522 | 195700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240522 | 195600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240522 | 195500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240522 | 195400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240522 | 195300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240522 | 195200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240522 | 195100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240522 | 195000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240522 | 194900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240522 | 194800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240522 | 194700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240522 | 194600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240522 | 194500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240522 | 194400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240522 | 194300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240522 | 194200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 33 | 20240522 | 194100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240522 | 194000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240522 | 193900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240522 | 193800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240522 | 193700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240522 | 193600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240522 | 193500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240522 | 193400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240522 | 193300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240522 | 193200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240522 | 193100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240522 | 193000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240522 | 192900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240522 | 192800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240522 | 192700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240522 | 192600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240522 | 192500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240522 | 192400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240522 | 192300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240522 | 192200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240522 | 192100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240522 | 192000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240522 | 191900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240522 | 191800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240522 | 191700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240522 | 191600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240522 | 191500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240522 | 191400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240522 | 191300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240522 | 191200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 63 | 20240522 | 191100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240522 | 191000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240522 | 190900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240522 | 190800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240522 | 190700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240522 | 190600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240522 | 190500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240522 | 190400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240522 | 190300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240522 | 190200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240522 | 190100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240522 | 190000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240522 | 185900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240522 | 185800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240522 | 185700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240522 | 185600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240522 | 185500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240522 | 185400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240522 | 185300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240522 | 185200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240522 | 185100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240522 | 185000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240522 | 184900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240522 | 184800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240522 | 184700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240522 | 184600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240522 | 184500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240522 | 184400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240522 | 184300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240522 | 184200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 93 | 20240522 | 184100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240522 | 184000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240522 | 183900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240522 | 183800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240522 | 183700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240522 | 183600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240522 | 183500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240522 | 183400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240522 | 183300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240522 | 183200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240522 | 183100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240522 | 183000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240522 | 182900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240522 | 182800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240522 | 182700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240522 | 182600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240522 | 182500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240522 | 182400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240522 | 182300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240522 | 182200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240522 | 182100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240522 | 182000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240522 | 181900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240522 | 181800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240522 | 181700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240522 | 181600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240522 | 181500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240522 | 181400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240522 | 181300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240522 | 181200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 123 | 20240522 | 181100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240522 | 181000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240522 | 180900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240522 | 180800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240522 | 180700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240522 | 180600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240522 | 180500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240522 | 180400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240522 | 180300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240522 | 180200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240522 | 180100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240522 | 180000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240522 | 175900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240522 | 175800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240522 | 175700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240522 | 175600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240522 | 175500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240522 | 175400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240522 | 175300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240522 | 175200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240522 | 175100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240522 | 175000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240522 | 174900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240522 | 174800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240522 | 174700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240522 | 174600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240522 | 174500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240522 | 174400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240522 | 174300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240522 | 174200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 153 | 20240522 | 174100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240522 | 174000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240522 | 173900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240522 | 173800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240522 | 173700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240522 | 173600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240522 | 173500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240522 | 173400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240522 | 173300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240522 | 173200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240522 | 173100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240522 | 173000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240522 | 172900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240522 | 172800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240522 | 172700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240522 | 172600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240522 | 172500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240522 | 172400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240522 | 172300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240522 | 172200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240522 | 172100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240522 | 172000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240522 | 171900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240522 | 171800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240522 | 171700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240522 | 171600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240522 | 171500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240522 | 171400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240522 | 171300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240522 | 171200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 183 | 20240522 | 171100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240522 | 171000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240522 | 170900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240522 | 170800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240522 | 170700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240522 | 170600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240522 | 170500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240522 | 170400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240522 | 170300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240522 | 170200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240522 | 170100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240522 | 170000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240522 | 165900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240522 | 165800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240522 | 165700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240522 | 165600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240522 | 165500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240522 | 165400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240522 | 165300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240522 | 165200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240522 | 165100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240522 | 165000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240522 | 164900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240522 | 164800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240522 | 164700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240522 | 164600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240522 | 164500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240522 | 164400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240522 | 164300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240522 | 164200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 213 | 20240522 | 164100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240522 | 164000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240522 | 163900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240522 | 163800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240522 | 163700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240522 | 163600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240522 | 163500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240522 | 163400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240522 | 163300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240522 | 163200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240522 | 163100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240522 | 163000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240522 | 162900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240522 | 162800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240522 | 162700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240522 | 162600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240522 | 162500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240522 | 162400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240522 | 162300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240522 | 162200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240522 | 162100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240522 | 162000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240522 | 161900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240522 | 161800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240522 | 161700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240522 | 161600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240522 | 161500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240522 | 161400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240522 | 161300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240522 | 161200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 243 | 20240522 | 161100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240522 | 161000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240522 | 160900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240522 | 160800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240522 | 160700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240522 | 160600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240522 | 160500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240522 | 160400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240522 | 160300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240522 | 160200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240522 | 160100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240522 | 160000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240522 | 155900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240522 | 155800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240522 | 155700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240522 | 155600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240522 | 155500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20240522 | 155400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20240522 | 155300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20240522 | 155200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20240522 | 155100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20240522 | 155000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 265 | 20240522 | 154900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 266 | 20240522 | 154800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 267 | 20240522 | 154700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 268 | 20240522 | 154600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 269 | 20240522 | 154500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 270 | 20240522 | 154400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 271 | 20240522 | 154300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20240522 | 154200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 273 | 20240522 | 154100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20240522 | 154000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20240522 | 153900 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 276 | 20240522 | 153800 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 277 | 20240522 | 153700 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 278 | 20240522 | 153600 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 279 | 20240522 | 153500 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 280 | 20240522 | 153400 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 281 | 20240522 | 153300 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 282 | 20240522 | 153200 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 283 | 20240522 | 153100 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 0 |
| 284 | 20240522 | 153000 | 16025709050 | 43350 | 43350 | 43350 | 43350 | 5234 |
| 285 | 20240522 | 152900 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20240522 | 152800 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20240522 | 152700 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20240522 | 152600 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20240522 | 152500 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20240522 | 152400 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20240522 | 152300 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20240522 | 152200 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20240522 | 152100 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20240522 | 152000 | 15798815150 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20240522 | 151900 | 15798815150 | 43450 | 43500 | 43500 | 43450 | 283 |
| 296 | 20240522 | 151800 | 15786517000 | 43450 | 43450 | 43500 | 43450 | 202 |
| 297 | 20240522 | 151700 | 15777731850 | 43450 | 43500 | 43550 | 43450 | 186 |
| 298 | 20240522 | 151600 | 15769644000 | 43500 | 43550 | 43550 | 43400 | 277 |
| 299 | 20240522 | 151500 | 15757598950 | 43500 | 43450 | 43550 | 43450 | 556 |
| 300 | 20240522 | 151400 | 15733417100 | 43500 | 43550 | 43600 | 43500 | 381 |
| 301 | 20240522 | 151300 | 15716829600 | 43500 | 43500 | 43600 | 43500 | 738 |
| 302 | 20240522 | 151200 | 15684691700 | 43500 | 43500 | 43500 | 43450 | 370 |
| 303 | 20240522 | 151100 | 15668597700 | 43500 | 43500 | 43500 | 43450 | 527 |
| 304 | 20240522 | 151000 | 15645686900 | 43500 | 43600 | 43600 | 43450 | 400 |
| 305 | 20240522 | 150900 | 15628272300 | 43600 | 43600 | 43600 | 43500 | 2754 |
| 306 | 20240522 | 150800 | 15508391500 | 43600 | 43600 | 43600 | 43550 | 671 |
| 307 | 20240522 | 150700 | 15479146850 | 43600 | 43600 | 43600 | 43550 | 1029 |
| 308 | 20240522 | 150600 | 15434312000 | 43600 | 43600 | 43600 | 43550 | 1390 |
| 309 | 20240522 | 150500 | 15373733950 | 43650 | 43600 | 43700 | 43600 | 1739 |
| 310 | 20240522 | 150400 | 15297828250 | 43600 | 43600 | 43650 | 43550 | 845 |
| 311 | 20240522 | 150300 | 15260983450 | 43650 | 43700 | 43700 | 43600 | 668 |
| 312 | 20240522 | 150200 | 15231829100 | 43700 | 43650 | 43700 | 43600 | 412 |
| 313 | 20240522 | 150100 | 15213846800 | 43600 | 43700 | 43700 | 43600 | 493 |
| 314 | 20240522 | 150000 | 15192317200 | 43700 | 43700 | 43700 | 43550 | 1059 |
| 315 | 20240522 | 145900 | 15146105800 | 43700 | 43700 | 43700 | 43600 | 314 |
| 316 | 20240522 | 145800 | 15132390000 | 43700 | 43700 | 43750 | 43650 | 519 |
| 317 | 20240522 | 145700 | 15109718300 | 43700 | 43700 | 43750 | 43650 | 335 |
| 318 | 20240522 | 145600 | 15095084300 | 43700 | 43750 | 43750 | 43650 | 1065 |
| 319 | 20240522 | 145500 | 15048578250 | 43700 | 43750 | 43750 | 43650 | 912 |
| 320 | 20240522 | 145400 | 15008730650 | 43750 | 43700 | 43750 | 43650 | 1096 |
| 321 | 20240522 | 145300 | 14960860250 | 43700 | 43750 | 43750 | 43650 | 438 |
| 322 | 20240522 | 145200 | 14941720500 | 43750 | 43700 | 43750 | 43700 | 519 |
| 323 | 20240522 | 145100 | 14919026200 | 43700 | 43700 | 43750 | 43650 | 385 |
| 324 | 20240522 | 145000 | 14902203400 | 43700 | 43700 | 43700 | 43650 | 475 |
| 325 | 20240522 | 144900 | 14881448100 | 43700 | 43700 | 43750 | 43650 | 376 |
| 326 | 20240522 | 144800 | 14865020750 | 43700 | 43700 | 43750 | 43650 | 387 |
| 327 | 20240522 | 144700 | 14848108350 | 43700 | 43750 | 43750 | 43650 | 296 |
| 328 | 20240522 | 144600 | 14835167100 | 43700 | 43750 | 43800 | 43700 | 1847 |
| 329 | 20240522 | 144500 | 14754408400 | 43750 | 43750 | 43750 | 43700 | 636 |
| 330 | 20240522 | 144400 | 14726588150 | 43750 | 43750 | 43750 | 43700 | 389 |
| 331 | 20240522 | 144300 | 14709572650 | 43700 | 43650 | 43750 | 43650 | 395 |
| 332 | 20240522 | 144200 | 14692309450 | 43700 | 43700 | 43700 | 43650 | 225 |
| 333 | 20240522 | 144100 | 14682479400 | 43700 | 43750 | 43750 | 43650 | 613 |
| 334 | 20240522 | 144000 | 14655681500 | 43700 | 43700 | 43750 | 43650 | 622 |
| 335 | 20240522 | 143900 | 14628497600 | 43700 | 43700 | 43750 | 43650 | 213 |
| 336 | 20240522 | 143800 | 14619188750 | 43700 | 43750 | 43750 | 43600 | 1631 |
| 337 | 20240522 | 143700 | 14547905900 | 43700 | 43650 | 43700 | 43650 | 705 |
| 338 | 20240522 | 143600 | 14517105900 | 43700 | 43600 | 43700 | 43550 | 609 |
| 339 | 20240522 | 143500 | 14490527850 | 43600 | 43650 | 43650 | 43550 | 589 |
| 340 | 20240522 | 143400 | 14464835900 | 43650 | 43650 | 43650 | 43600 | 464 |
| 341 | 20240522 | 143300 | 14444585000 | 43650 | 43650 | 43700 | 43600 | 519 |
| 342 | 20240522 | 143200 | 14421931250 | 43650 | 43650 | 43700 | 43600 | 432 |
| 343 | 20240522 | 143100 | 14403070800 | 43650 | 43650 | 43700 | 43600 | 319 |
| 344 | 20240522 | 143000 | 14389146100 | 43650 | 43650 | 43650 | 43600 | 366 |
| 345 | 20240522 | 142900 | 14373173150 | 43650 | 43650 | 43650 | 43600 | 352 |
| 346 | 20240522 | 142800 | 14357810550 | 43650 | 43650 | 43700 | 43600 | 437 |
| 347 | 20240522 | 142700 | 14338736750 | 43700 | 43650 | 43700 | 43600 | 368 |
| 348 | 20240522 | 142600 | 14322668700 | 43700 | 43600 | 43700 | 43600 | 708 |
| 349 | 20240522 | 142500 | 14291774900 | 43650 | 43650 | 43700 | 43600 | 306 |
| 350 | 20240522 | 142400 | 14278411750 | 43650 | 43750 | 43750 | 43600 | 697 |
| 351 | 20240522 | 142300 | 14247971700 | 43700 | 43700 | 43750 | 43650 | 899 |
| 352 | 20240522 | 142200 | 14208684200 | 43700 | 43700 | 43700 | 43650 | 280 |
| 353 | 20240522 | 142100 | 14196450450 | 43700 | 43700 | 43750 | 43700 | 823 |
| 354 | 20240522 | 142000 | 14160477200 | 43700 | 43700 | 43700 | 43700 | 325 |
| 355 | 20240522 | 141900 | 14146274700 | 43700 | 43700 | 43700 | 43650 | 310 |
| 356 | 20240522 | 141800 | 14132727850 | 43700 | 43700 | 43700 | 43650 | 282 |
| 357 | 20240522 | 141700 | 14120406950 | 43700 | 43750 | 43750 | 43700 | 389 |
| 358 | 20240522 | 141600 | 14103394100 | 43750 | 43800 | 43800 | 43750 | 390 |
| 359 | 20240522 | 141500 | 14086322200 | 43800 | 43750 | 43800 | 43700 | 398 |
| 360 | 20240522 | 141400 | 14068907800 | 43750 | 43750 | 43750 | 43650 | 1717 |
| 361 | 20240522 | 141300 | 13993793350 | 43700 | 43700 | 43750 | 43650 | 470 |
| 362 | 20240522 | 141200 | 13973254300 | 43700 | 43600 | 43700 | 43600 | 146 |
| 363 | 20240522 | 141100 | 13966880300 | 43650 | 43700 | 43700 | 43600 | 636 |
| 364 | 20240522 | 141000 | 13939120250 | 43650 | 43700 | 43750 | 43650 | 300 |
| 365 | 20240522 | 140900 | 13926005850 | 43700 | 43700 | 43750 | 43650 | 2213 |
| 366 | 20240522 | 140800 | 13829228900 | 43700 | 43700 | 43700 | 43700 | 242 |
| 367 | 20240522 | 140700 | 13818653500 | 43700 | 43700 | 43700 | 43650 | 1279 |
| 368 | 20240522 | 140600 | 13762811200 | 43700 | 43700 | 43700 | 43700 | 379 |
| 369 | 20240522 | 140500 | 13746248900 | 43700 | 43750 | 43750 | 43700 | 202 |
| 370 | 20240522 | 140400 | 13737415300 | 43750 | 43700 | 43750 | 43700 | 390 |
| 371 | 20240522 | 140300 | 13720366450 | 43750 | 43750 | 43750 | 43700 | 633 |
| 372 | 20240522 | 140200 | 13692692650 | 43750 | 43750 | 43800 | 43650 | 343 |
| 373 | 20240522 | 140100 | 13677691200 | 43750 | 43750 | 43800 | 43700 | 2564 |
| 374 | 20240522 | 140000 | 13565517600 | 43800 | 43800 | 43800 | 43800 | 511 |
| 375 | 20240522 | 135900 | 13543135800 | 43800 | 43800 | 43800 | 43750 | 366 |
| 376 | 20240522 | 135800 | 13527105050 | 43800 | 43700 | 43800 | 43700 | 703 |
| 377 | 20240522 | 135700 | 13496355600 | 43750 | 43700 | 43750 | 43700 | 462 |
| 378 | 20240522 | 135600 | 13476164150 | 43700 | 43750 | 43750 | 43650 | 1031 |
| 379 | 20240522 | 135500 | 13431142650 | 43700 | 43750 | 43750 | 43700 | 281 |
| 380 | 20240522 | 135400 | 13418857100 | 43700 | 43750 | 43750 | 43700 | 425 |
| 381 | 20240522 | 135300 | 13400274300 | 43750 | 43750 | 43750 | 43700 | 392 |
| 382 | 20240522 | 135200 | 13383126550 | 43750 | 43750 | 43750 | 43700 | 406 |
| 383 | 20240522 | 135100 | 13365374400 | 43750 | 43750 | 43750 | 43700 | 242 |
| 384 | 20240522 | 135000 | 13354788150 | 43750 | 43800 | 43800 | 43700 | 392 |
| 385 | 20240522 | 134900 | 13337629350 | 43800 | 43700 | 43800 | 43700 | 1428 |
| 386 | 20240522 | 134800 | 13275165050 | 43700 | 43750 | 43800 | 43650 | 634 |
| 387 | 20240522 | 134700 | 13247435800 | 43750 | 43800 | 43800 | 43700 | 1174 |
| 388 | 20240522 | 134600 | 13196087900 | 43800 | 43800 | 43800 | 43750 | 970 |
| 389 | 20240522 | 134500 | 13153607500 | 43800 | 43800 | 43800 | 43750 | 198 |
| 390 | 20240522 | 134400 | 13144941300 | 43750 | 43700 | 43800 | 43700 | 428 |
| 391 | 20240522 | 134300 | 13126217650 | 43750 | 43750 | 43800 | 43700 | 463 |
| 392 | 20240522 | 134200 | 13105968500 | 43750 | 43800 | 43800 | 43750 | 345 |
| 393 | 20240522 | 134100 | 13090869350 | 43800 | 43750 | 43800 | 43700 | 523 |
| 394 | 20240522 | 134000 | 13067986550 | 43750 | 43750 | 43750 | 43700 | 166 |
| 395 | 20240522 | 133900 | 13060724500 | 43750 | 43750 | 43800 | 43700 | 476 |
| 396 | 20240522 | 133800 | 13039899450 | 43750 | 43800 | 43800 | 43700 | 464 |
| 397 | 20240522 | 133700 | 13019595050 | 43800 | 43800 | 43800 | 43750 | 247 |
| 398 | 20240522 | 133600 | 13008777200 | 43800 | 43800 | 43800 | 43750 | 996 |
| 399 | 20240522 | 133500 | 12965155300 | 43800 | 43800 | 43800 | 43750 | 215 |
| 400 | 20240522 | 133400 | 12955739400 | 43800 | 43800 | 43800 | 43750 | 276 |
| 401 | 20240522 | 133300 | 12943654200 | 43800 | 43750 | 43800 | 43750 | 604 |
| 402 | 20240522 | 133200 | 12917205750 | 43750 | 43800 | 43800 | 43700 | 317 |
| 403 | 20240522 | 133100 | 12903331400 | 43700 | 43750 | 43800 | 43700 | 612 |
| 404 | 20240522 | 133000 | 12876557850 | 43750 | 43650 | 43750 | 43650 | 321 |
| 405 | 20240522 | 132900 | 12862534450 | 43650 | 43750 | 43750 | 43650 | 756 |
| 406 | 20240522 | 132800 | 12829511600 | 43750 | 43800 | 43800 | 43700 | 562 |
| 407 | 20240522 | 132700 | 12804923550 | 43800 | 43800 | 43800 | 43750 | 331 |
| 408 | 20240522 | 132600 | 12790428750 | 43750 | 43800 | 43800 | 43750 | 458 |
| 409 | 20240522 | 132500 | 12770374550 | 43800 | 43750 | 43800 | 43750 | 2151 |
| 410 | 20240522 | 132400 | 12676258150 | 43750 | 43750 | 43750 | 43650 | 400 |
| 411 | 20240522 | 132300 | 12658767100 | 43750 | 43700 | 43750 | 43650 | 403 |
| 412 | 20240522 | 132200 | 12641145800 | 43700 | 43700 | 43700 | 43700 | 419 |
| 413 | 20240522 | 132100 | 12622835500 | 43700 | 43700 | 43700 | 43650 | 222 |
| 414 | 20240522 | 132000 | 12613134750 | 43700 | 43600 | 43700 | 43600 | 263 |
| 415 | 20240522 | 131900 | 12601656500 | 43600 | 43600 | 43650 | 43600 | 456 |
| 416 | 20240522 | 131800 | 12581766250 | 43600 | 43700 | 43700 | 43550 | 662 |
| 417 | 20240522 | 131700 | 12552891800 | 43700 | 43700 | 43700 | 43650 | 110 |
| 418 | 20240522 | 131600 | 12548087150 | 43700 | 43700 | 43700 | 43650 | 288 |
| 419 | 20240522 | 131500 | 12535503050 | 43700 | 43750 | 43750 | 43700 | 156 |
| 420 | 20240522 | 131400 | 12528684500 | 43750 | 43750 | 43750 | 43650 | 359 |
| 421 | 20240522 | 131300 | 12512993550 | 43750 | 43750 | 43750 | 43700 | 536 |
| 422 | 20240522 | 131200 | 12489559950 | 43750 | 43800 | 43800 | 43700 | 323 |
| 423 | 20240522 | 131100 | 12475434050 | 43750 | 43750 | 43750 | 43700 | 858 |
| 424 | 20240522 | 131000 | 12437898000 | 43700 | 43750 | 43750 | 43700 | 369 |
| 425 | 20240522 | 130900 | 12421764250 | 43750 | 43750 | 43750 | 43700 | 273 |
| 426 | 20240522 | 130800 | 12409822750 | 43750 | 43700 | 43750 | 43700 | 203 |
| 427 | 20240522 | 130700 | 12400949200 | 43700 | 43700 | 43700 | 43650 | 199 |
| 428 | 20240522 | 130600 | 12392254200 | 43700 | 43700 | 43750 | 43700 | 295 |
| 429 | 20240522 | 130500 | 12379356800 | 43700 | 43750 | 43750 | 43700 | 248 |
| 430 | 20240522 | 130400 | 12368512050 | 43700 | 43700 | 43750 | 43700 | 178 |
| 431 | 20240522 | 130300 | 12360726500 | 43750 | 43750 | 43800 | 43700 | 212 |
| 432 | 20240522 | 130200 | 12351452500 | 43750 | 43800 | 43800 | 43700 | 223 |
| 433 | 20240522 | 130100 | 12341693950 | 43800 | 43750 | 43800 | 43700 | 157 |
| 434 | 20240522 | 130000 | 12334825950 | 43700 | 43700 | 43800 | 43600 | 916 |
| 435 | 20240522 | 125900 | 12294747350 | 43750 | 43750 | 43750 | 43650 | 285 |
| 436 | 20240522 | 125800 | 12282281000 | 43750 | 43700 | 43750 | 43650 | 241 |
| 437 | 20240522 | 125700 | 12271748400 | 43700 | 43650 | 43750 | 43600 | 104 |
| 438 | 20240522 | 125600 | 12267205600 | 43700 | 43750 | 43750 | 43700 | 322 |
| 439 | 20240522 | 125500 | 12253120150 | 43750 | 43750 | 43750 | 43700 | 116 |
| 440 | 20240522 | 125400 | 12248045650 | 43750 | 43750 | 43750 | 43700 | 246 |
| 441 | 20240522 | 125300 | 12237287750 | 43750 | 43750 | 43750 | 43700 | 259 |
| 442 | 20240522 | 125200 | 12225958000 | 43700 | 43600 | 43750 | 43600 | 583 |
| 443 | 20240522 | 125100 | 12200489150 | 43600 | 43700 | 43750 | 43600 | 272 |
| 444 | 20240522 | 125000 | 12188609050 | 43700 | 43750 | 43750 | 43700 | 253 |
| 445 | 20240522 | 124900 | 12177549450 | 43750 | 43750 | 43750 | 43700 | 226 |
| 446 | 20240522 | 124800 | 12167663000 | 43700 | 43750 | 43750 | 43700 | 232 |
| 447 | 20240522 | 124700 | 12157514200 | 43750 | 43650 | 43750 | 43650 | 1625 |
| 448 | 20240522 | 124600 | 12086500800 | 43650 | 43650 | 43650 | 43600 | 224 |
| 449 | 20240522 | 124500 | 12076724500 | 43650 | 43650 | 43650 | 43600 | 131 |
| 450 | 20240522 | 124400 | 12071006450 | 43650 | 43650 | 43650 | 43600 | 179 |
| 451 | 20240522 | 124300 | 12063194150 | 43650 | 43650 | 43700 | 43650 | 434 |
| 452 | 20240522 | 124200 | 12044236200 | 43700 | 43650 | 43700 | 43600 | 244 |
| 453 | 20240522 | 124100 | 12033583100 | 43650 | 43650 | 43700 | 43650 | 555 |
| 454 | 20240522 | 124000 | 12009354300 | 43700 | 43650 | 43700 | 43650 | 482 |
| 455 | 20240522 | 123900 | 11988295700 | 43700 | 43700 | 43700 | 43650 | 362 |
| 456 | 20240522 | 123800 | 11972476350 | 43700 | 43700 | 43700 | 43650 | 118 |
| 457 | 20240522 | 123700 | 11967321050 | 43700 | 43700 | 43700 | 43650 | 205 |
| 458 | 20240522 | 123600 | 11958364100 | 43700 | 43700 | 43700 | 43650 | 284 |
| 459 | 20240522 | 123500 | 11945953700 | 43700 | 43700 | 43700 | 43650 | 164 |
| 460 | 20240522 | 123400 | 11938786950 | 43700 | 43750 | 43750 | 43700 | 213 |
| 461 | 20240522 | 123300 | 11929474150 | 43700 | 43700 | 43700 | 43650 | 537 |
| 462 | 20240522 | 123200 | 11906007300 | 43700 | 43700 | 43700 | 43650 | 203 |
| 463 | 20240522 | 123100 | 11897137550 | 43700 | 43700 | 43700 | 43650 | 134 |
| 464 | 20240522 | 123000 | 11891281800 | 43700 | 43750 | 43750 | 43700 | 150 |
| 465 | 20240522 | 122900 | 11884725400 | 43750 | 43750 | 43750 | 43700 | 283 |
| 466 | 20240522 | 122800 | 11872346350 | 43750 | 43700 | 43750 | 43700 | 215 |
| 467 | 20240522 | 122700 | 11862943500 | 43750 | 43700 | 43750 | 43700 | 166 |
| 468 | 20240522 | 122600 | 11855682250 | 43700 | 43750 | 43750 | 43700 | 266 |
| 469 | 20240522 | 122500 | 11844050450 | 43750 | 43750 | 43750 | 43700 | 686 |
| 470 | 20240522 | 122400 | 11814065800 | 43700 | 43750 | 43750 | 43700 | 169 |
| 471 | 20240522 | 122300 | 11806674300 | 43750 | 43750 | 43750 | 43700 | 327 |
| 472 | 20240522 | 122200 | 11792370300 | 43750 | 43750 | 43750 | 43700 | 160 |
| 473 | 20240522 | 122100 | 11785371300 | 43750 | 43700 | 43800 | 43700 | 212 |
| 474 | 20240522 | 122000 | 11776099600 | 43700 | 43750 | 43750 | 43700 | 497 |
| 475 | 20240522 | 121900 | 11754357300 | 43750 | 43750 | 43750 | 43700 | 404 |
| 476 | 20240522 | 121800 | 11736686550 | 43700 | 43750 | 43750 | 43700 | 55 |
| 477 | 20240522 | 121700 | 11734281300 | 43750 | 43700 | 43750 | 43700 | 111 |
| 478 | 20240522 | 121600 | 11729425700 | 43700 | 43700 | 43750 | 43650 | 404 |
| 479 | 20240522 | 121500 | 11711770300 | 43700 | 43700 | 43700 | 43650 | 369 |
| 480 | 20240522 | 121400 | 11695656300 | 43700 | 43750 | 43750 | 43650 | 129 |
| 481 | 20240522 | 121300 | 11690016700 | 43700 | 43750 | 43800 | 43700 | 229 |
| 482 | 20240522 | 121200 | 11679996550 | 43750 | 43750 | 43750 | 43700 | 261 |
| 483 | 20240522 | 121100 | 11668578050 | 43700 | 43750 | 43800 | 43700 | 251 |
| 484 | 20240522 | 121000 | 11657594450 | 43750 | 43750 | 43750 | 43750 | 289 |
| 485 | 20240522 | 120900 | 11644950700 | 43750 | 43700 | 43750 | 43700 | 465 |
| 486 | 20240522 | 120800 | 11624617000 | 43700 | 43750 | 43750 | 43700 | 666 |
| 487 | 20240522 | 120700 | 11595502800 | 43750 | 43750 | 43750 | 43700 | 145 |
| 488 | 20240522 | 120600 | 11589159100 | 43700 | 43750 | 43750 | 43700 | 219 |
| 489 | 20240522 | 120500 | 11579579850 | 43750 | 43700 | 43750 | 43700 | 342 |
| 490 | 20240522 | 120400 | 11564623000 | 43700 | 43750 | 43750 | 43700 | 165 |
| 491 | 20240522 | 120300 | 11557405900 | 43750 | 43750 | 43750 | 43700 | 131 |
| 492 | 20240522 | 120200 | 11551675000 | 43750 | 43750 | 43750 | 43700 | 326 |
| 493 | 20240522 | 120100 | 11537412550 | 43750 | 43700 | 43750 | 43650 | 302 |
| 494 | 20240522 | 120000 | 11524210050 | 43700 | 43700 | 43700 | 43700 | 158 |
| 495 | 20240522 | 115900 | 11517305450 | 43700 | 43650 | 43700 | 43650 | 198 |
| 496 | 20240522 | 115800 | 11508659650 | 43650 | 43700 | 43700 | 43650 | 305 |
| 497 | 20240522 | 115700 | 11495345750 | 43700 | 43700 | 43700 | 43650 | 264 |
| 498 | 20240522 | 115600 | 11483815150 | 43700 | 43650 | 43700 | 43600 | 417 |
| 499 | 20240522 | 115500 | 11465607550 | 43650 | 43650 | 43650 | 43650 | 142 |
| 500 | 20240522 | 115400 | 11459409250 | 43650 | 43650 | 43650 | 43600 | 154 |
| 501 | 20240522 | 115300 | 11452688200 | 43600 | 43650 | 43650 | 43600 | 251 |
| 502 | 20240522 | 115200 | 11441739250 | 43650 | 43650 | 43650 | 43600 | 361 |
| 503 | 20240522 | 115100 | 11425985600 | 43650 | 43650 | 43650 | 43600 | 261 |
| 504 | 20240522 | 115000 | 11414593000 | 43600 | 43600 | 43650 | 43600 | 476 |
| 505 | 20240522 | 114900 | 11393837350 | 43600 | 43550 | 43650 | 43550 | 333 |
| 506 | 20240522 | 114800 | 11379324400 | 43550 | 43600 | 43600 | 43550 | 391 |
| 507 | 20240522 | 114700 | 11362289000 | 43600 | 43600 | 43600 | 43600 | 130 |
| 508 | 20240522 | 114600 | 11356621000 | 43600 | 43550 | 43600 | 43550 | 448 |
| 509 | 20240522 | 114500 | 11337097900 | 43550 | 43550 | 43600 | 43500 | 400 |
| 510 | 20240522 | 114400 | 11319677650 | 43600 | 43600 | 43600 | 43600 | 169 |
| 511 | 20240522 | 114300 | 11312309250 | 43600 | 43600 | 43600 | 43550 | 111 |
| 512 | 20240522 | 114200 | 11307469900 | 43600 | 43550 | 43600 | 43550 | 203 |
| 513 | 20240522 | 114100 | 11298628900 | 43550 | 43550 | 43550 | 43550 | 146 |
| 514 | 20240522 | 114000 | 11292270600 | 43600 | 43550 | 43600 | 43550 | 111 |
| 515 | 20240522 | 113900 | 11287436450 | 43550 | 43550 | 43600 | 43550 | 356 |
| 516 | 20240522 | 113800 | 11271931450 | 43500 | 43500 | 43550 | 43500 | 314 |
| 517 | 20240522 | 113700 | 11258270350 | 43500 | 43650 | 43700 | 43500 | 1268 |
| 518 | 20240522 | 113600 | 11203078100 | 43650 | 43650 | 43650 | 43600 | 894 |
| 519 | 20240522 | 113500 | 11164066750 | 43650 | 43650 | 43650 | 43600 | 123 |
| 520 | 20240522 | 113400 | 11158699200 | 43600 | 43600 | 43650 | 43550 | 399 |
| 521 | 20240522 | 113300 | 11141287350 | 43550 | 43600 | 43650 | 43500 | 1554 |
| 522 | 20240522 | 113200 | 11073605050 | 43700 | 43600 | 43700 | 43600 | 471 |
| 523 | 20240522 | 113100 | 11053042200 | 43600 | 43650 | 43650 | 43600 | 206 |
| 524 | 20240522 | 113000 | 11044055200 | 43650 | 43650 | 43650 | 43600 | 84 |
| 525 | 20240522 | 112900 | 11040390000 | 43650 | 43700 | 43700 | 43600 | 237 |
| 526 | 20240522 | 112800 | 11030035450 | 43600 | 43600 | 43650 | 43600 | 192 |
| 527 | 20240522 | 112700 | 11021657900 | 43600 | 43600 | 43650 | 43600 | 320 |
| 528 | 20240522 | 112600 | 11007703950 | 43650 | 43600 | 43700 | 43600 | 276 |
| 529 | 20240522 | 112500 | 10995657200 | 43600 | 43650 | 43650 | 43600 | 171 |
| 530 | 20240522 | 112400 | 10988193150 | 43650 | 43600 | 43650 | 43600 | 195 |
| 531 | 20240522 | 112300 | 10979687300 | 43600 | 43600 | 43600 | 43550 | 254 |
| 532 | 20240522 | 112200 | 10968616250 | 43600 | 43550 | 43600 | 43550 | 624 |
| 533 | 20240522 | 112100 | 10941423700 | 43600 | 43600 | 43600 | 43550 | 60 |
| 534 | 20240522 | 112000 | 10938807750 | 43600 | 43550 | 43600 | 43550 | 363 |
| 535 | 20240522 | 111900 | 10922982550 | 43600 | 43600 | 43600 | 43550 | 337 |
| 536 | 20240522 | 111800 | 10908292050 | 43600 | 43600 | 43650 | 43550 | 247 |
| 537 | 20240522 | 111700 | 10897527050 | 43650 | 43600 | 43650 | 43550 | 716 |
| 538 | 20240522 | 111600 | 10866322250 | 43600 | 43550 | 43650 | 43550 | 370 |
| 539 | 20240522 | 111500 | 10850182500 | 43550 | 43600 | 43650 | 43550 | 237 |
| 540 | 20240522 | 111400 | 10839845700 | 43550 | 43600 | 43600 | 43500 | 167 |
| 541 | 20240522 | 111300 | 10832564950 | 43600 | 43650 | 43650 | 43500 | 456 |
| 542 | 20240522 | 111200 | 10812694750 | 43650 | 43450 | 43650 | 43450 | 414 |
| 543 | 20240522 | 111100 | 10794670500 | 43500 | 43550 | 43600 | 43450 | 1335 |
| 544 | 20240522 | 111000 | 10736596350 | 43550 | 43600 | 43650 | 43550 | 728 |
| 545 | 20240522 | 110900 | 10704885800 | 43600 | 43600 | 43650 | 43550 | 381 |
| 546 | 20240522 | 110800 | 10688272200 | 43600 | 43650 | 43650 | 43550 | 192 |
| 547 | 20240522 | 110700 | 10679897200 | 43550 | 43600 | 43650 | 43550 | 99 |
| 548 | 20240522 | 110600 | 10675578750 | 43600 | 43550 | 43600 | 43550 | 402 |
| 549 | 20240522 | 110500 | 10658051700 | 43600 | 43550 | 43600 | 43550 | 181 |
| 550 | 20240522 | 110400 | 10650161400 | 43550 | 43600 | 43600 | 43550 | 201 |
| 551 | 20240522 | 110300 | 10641403450 | 43600 | 43650 | 43650 | 43550 | 178 |
| 552 | 20240522 | 110200 | 10633646600 | 43650 | 43600 | 43650 | 43550 | 369 |
| 553 | 20240522 | 110100 | 10617546950 | 43650 | 43600 | 43650 | 43600 | 371 |
| 554 | 20240522 | 110000 | 10601366400 | 43600 | 43650 | 43650 | 43600 | 494 |
| 555 | 20240522 | 105900 | 10579819200 | 43650 | 43700 | 43700 | 43650 | 1068 |
| 556 | 20240522 | 105800 | 10533164650 | 43700 | 43750 | 43750 | 43700 | 428 |
| 557 | 20240522 | 105700 | 10514453750 | 43750 | 43750 | 43750 | 43700 | 657 |
| 558 | 20240522 | 105600 | 10485710050 | 43800 | 43750 | 43800 | 43750 | 342 |
| 559 | 20240522 | 105500 | 10470731050 | 43800 | 43800 | 43800 | 43750 | 108 |
| 560 | 20240522 | 105400 | 10466000700 | 43750 | 43850 | 43850 | 43750 | 858 |
| 561 | 20240522 | 105300 | 10428422150 | 43800 | 43800 | 43850 | 43800 | 280 |
| 562 | 20240522 | 105200 | 10416153400 | 43800 | 43800 | 43850 | 43750 | 641 |
| 563 | 20240522 | 105100 | 10388076650 | 43750 | 43750 | 43750 | 43700 | 314 |
| 564 | 20240522 | 105000 | 10374339200 | 43750 | 43700 | 43750 | 43700 | 229 |
| 565 | 20240522 | 104900 | 10364328150 | 43750 | 43700 | 43750 | 43650 | 268 |
| 566 | 20240522 | 104800 | 10352611650 | 43700 | 43650 | 43700 | 43650 | 169 |
| 567 | 20240522 | 104700 | 10345226400 | 43650 | 43650 | 43700 | 43650 | 326 |
| 568 | 20240522 | 104600 | 10330987750 | 43650 | 43600 | 43650 | 43600 | 296 |
| 569 | 20240522 | 104500 | 10318070600 | 43600 | 43650 | 43700 | 43550 | 614 |
| 570 | 20240522 | 104400 | 10291280500 | 43650 | 43700 | 43700 | 43650 | 501 |
| 571 | 20240522 | 104300 | 10269400150 | 43650 | 43700 | 43700 | 43650 | 256 |
| 572 | 20240522 | 104200 | 10258214000 | 43700 | 43650 | 43700 | 43600 | 475 |
| 573 | 20240522 | 104100 | 10237482000 | 43650 | 43600 | 43650 | 43600 | 313 |
| 574 | 20240522 | 104000 | 10223833550 | 43550 | 43600 | 43600 | 43550 | 558 |
| 575 | 20240522 | 103900 | 10199516200 | 43600 | 43450 | 43600 | 43450 | 1169 |
| 576 | 20240522 | 103800 | 10148664850 | 43500 | 43500 | 43500 | 43450 | 439 |
| 577 | 20240522 | 103700 | 10129572900 | 43450 | 43450 | 43500 | 43400 | 481 |
| 578 | 20240522 | 103600 | 10108669750 | 43400 | 43350 | 43450 | 43350 | 1746 |
| 579 | 20240522 | 103500 | 10032963200 | 43300 | 43400 | 43400 | 43300 | 2403 |
| 580 | 20240522 | 103400 | 9928793050 | 43500 | 43400 | 43500 | 43400 | 1070 |
| 581 | 20240522 | 103300 | 9882339050 | 43400 | 43450 | 43500 | 43400 | 1988 |
| 582 | 20240522 | 103200 | 9796005900 | 43450 | 43500 | 43550 | 43450 | 810 |
| 583 | 20240522 | 103100 | 9760760550 | 43500 | 43550 | 43550 | 43500 | 311 |
| 584 | 20240522 | 103000 | 9747231550 | 43550 | 43450 | 43550 | 43450 | 2435 |
| 585 | 20240522 | 102900 | 9641323900 | 43450 | 43550 | 43550 | 43450 | 3214 |
| 586 | 20240522 | 102800 | 9501543250 | 43500 | 43550 | 43550 | 43500 | 4300 |
| 587 | 20240522 | 102700 | 9314468350 | 43550 | 43550 | 43550 | 43500 | 151 |
| 588 | 20240522 | 102600 | 9307893300 | 43550 | 43400 | 43650 | 43400 | 3545 |
| 589 | 20240522 | 102500 | 9153564850 | 43400 | 43500 | 43550 | 43400 | 1461 |
| 590 | 20240522 | 102400 | 9090078650 | 43500 | 43650 | 43650 | 43500 | 2136 |
| 591 | 20240522 | 102300 | 8997026250 | 43650 | 43750 | 43750 | 43600 | 1419 |
| 592 | 20240522 | 102200 | 8935073650 | 43750 | 43800 | 43800 | 43700 | 846 |
| 593 | 20240522 | 102100 | 8898060850 | 43850 | 43850 | 43850 | 43800 | 805 |
| 594 | 20240522 | 102000 | 8862795900 | 43850 | 43800 | 43850 | 43800 | 167 |
| 595 | 20240522 | 101900 | 8855478800 | 43850 | 43800 | 43900 | 43800 | 1355 |
| 596 | 20240522 | 101800 | 8796104700 | 43800 | 43850 | 43850 | 43800 | 1356 |
| 597 | 20240522 | 101700 | 8736675950 | 43900 | 43900 | 43950 | 43850 | 777 |
| 598 | 20240522 | 101600 | 8702563150 | 43950 | 43900 | 43950 | 43900 | 343 |
| 599 | 20240522 | 101500 | 8687488750 | 43900 | 43900 | 43950 | 43900 | 2091 |
| 600 | 20240522 | 101400 | 8595670250 | 43900 | 43900 | 43950 | 43850 | 1843 |
| 601 | 20240522 | 101300 | 8514749950 | 43900 | 43900 | 43900 | 43850 | 2091 |
| 602 | 20240522 | 101200 | 8423049950 | 43900 | 43900 | 43900 | 43850 | 877 |
| 603 | 20240522 | 101100 | 8384553500 | 43900 | 43900 | 43900 | 43850 | 308 |
| 604 | 20240522 | 101000 | 8371040450 | 43900 | 44000 | 44000 | 43900 | 556 |
| 605 | 20240522 | 100900 | 8346608950 | 44000 | 43900 | 44000 | 43900 | 1534 |
| 606 | 20240522 | 100800 | 8279141500 | 43950 | 43850 | 43950 | 43850 | 1266 |
| 607 | 20240522 | 100700 | 8223534850 | 43900 | 43800 | 43900 | 43700 | 708 |
| 608 | 20240522 | 100600 | 8192520800 | 43800 | 43750 | 43800 | 43700 | 395 |
| 609 | 20240522 | 100500 | 8175238950 | 43750 | 43650 | 43750 | 43550 | 2885 |
| 610 | 20240522 | 100400 | 8049347800 | 43650 | 43800 | 43850 | 43600 | 3930 |
| 611 | 20240522 | 100300 | 7877648350 | 43800 | 43950 | 43950 | 43800 | 2111 |
| 612 | 20240522 | 100200 | 7785065100 | 43950 | 43950 | 44000 | 43900 | 1483 |
| 613 | 20240522 | 100100 | 7719923000 | 44000 | 44050 | 44050 | 43900 | 1006 |
| 614 | 20240522 | 100000 | 7675676050 | 44050 | 44050 | 44100 | 44000 | 515 |
| 615 | 20240522 | 095900 | 7652994750 | 44100 | 44000 | 44100 | 43900 | 4249 |
| 616 | 20240522 | 095800 | 7466063100 | 44050 | 44100 | 44100 | 44000 | 700 |
| 617 | 20240522 | 095700 | 7435224550 | 44100 | 44100 | 44100 | 44050 | 3544 |
| 618 | 20240522 | 095600 | 7279000150 | 44100 | 44150 | 44150 | 44050 | 1695 |
| 619 | 20240522 | 095500 | 7204244450 | 44150 | 44050 | 44150 | 44050 | 3292 |
| 620 | 20240522 | 095400 | 7059053250 | 44100 | 44050 | 44100 | 44000 | 1363 |
| 621 | 20240522 | 095300 | 6999008950 | 44050 | 44050 | 44100 | 44000 | 2538 |
| 622 | 20240522 | 095200 | 6887172200 | 44050 | 44000 | 44100 | 44000 | 1216 |
| 623 | 20240522 | 095100 | 6833591450 | 44050 | 43900 | 44100 | 43850 | 20498 |
| 624 | 20240522 | 095000 | 5932094500 | 43900 | 43850 | 43900 | 43850 | 4538 |
| 625 | 20240522 | 094900 | 5732891650 | 43850 | 43800 | 43900 | 43800 | 2919 |
| 626 | 20240522 | 094800 | 5604917300 | 43800 | 43800 | 43850 | 43800 | 370 |
| 627 | 20240522 | 094700 | 5588701700 | 43800 | 43850 | 43900 | 43800 | 2181 |
| 628 | 20240522 | 094600 | 5493061050 | 43900 | 43800 | 43900 | 43800 | 7815 |
| 629 | 20240522 | 094500 | 5150407000 | 43800 | 43800 | 43800 | 43750 | 1001 |
| 630 | 20240522 | 094400 | 5106585750 | 43800 | 43800 | 43850 | 43750 | 2832 |
| 631 | 20240522 | 094300 | 4982526200 | 43750 | 43800 | 43850 | 43700 | 2689 |
| 632 | 20240522 | 094200 | 4864805900 | 43800 | 43800 | 43850 | 43750 | 1687 |
| 633 | 20240522 | 094100 | 4790926250 | 43800 | 43800 | 43800 | 43750 | 1519 |
| 634 | 20240522 | 094000 | 4724432000 | 43800 | 43750 | 43850 | 43750 | 1786 |
| 635 | 20240522 | 093900 | 4646201750 | 43800 | 43700 | 43850 | 43650 | 14014 |
| 636 | 20240522 | 093800 | 4032517600 | 43700 | 43550 | 43700 | 43500 | 6769 |
| 637 | 20240522 | 093700 | 3737299000 | 43550 | 43500 | 43600 | 43500 | 1421 |
| 638 | 20240522 | 093600 | 3675436300 | 43500 | 43650 | 43650 | 43500 | 3747 |
| 639 | 20240522 | 093500 | 3512133500 | 43650 | 43700 | 43700 | 43600 | 3429 |
| 640 | 20240522 | 093400 | 3362523700 | 43750 | 43700 | 43750 | 43700 | 3774 |
| 641 | 20240522 | 093300 | 3197460400 | 43750 | 43650 | 43750 | 43650 | 3981 |
| 642 | 20240522 | 093200 | 3023420950 | 43700 | 43600 | 43700 | 43550 | 5691 |
| 643 | 20240522 | 093100 | 2775208500 | 43550 | 43600 | 43650 | 43550 | 5604 |
| 644 | 20240522 | 093000 | 2530892750 | 43650 | 43300 | 43650 | 43250 | 12105 |
| 645 | 20240522 | 092900 | 2005117400 | 43300 | 43300 | 43350 | 43300 | 548 |
| 646 | 20240522 | 092800 | 1981370500 | 43350 | 43350 | 43350 | 43300 | 860 |
| 647 | 20240522 | 092700 | 1944107850 | 43350 | 43350 | 43400 | 43350 | 910 |
| 648 | 20240522 | 092600 | 1904643950 | 43400 | 43250 | 43400 | 43250 | 3863 |
| 649 | 20240522 | 092500 | 1737177800 | 43300 | 43100 | 43300 | 43050 | 5472 |
| 650 | 20240522 | 092400 | 1500893250 | 43050 | 42900 | 43050 | 42850 | 6630 |
| 651 | 20240522 | 092300 | 1215849650 | 42950 | 42700 | 42950 | 42650 | 4160 |
| 652 | 20240522 | 092200 | 1037645050 | 42700 | 42650 | 42700 | 42600 | 533 |
| 653 | 20240522 | 092100 | 1014894250 | 42650 | 42650 | 42650 | 42650 | 112 |
| 654 | 20240522 | 092000 | 1010117450 | 42700 | 42650 | 42700 | 42650 | 1060 |
| 655 | 20240522 | 091900 | 964870000 | 42700 | 42650 | 42700 | 42650 | 702 |
| 656 | 20240522 | 091800 | 934901850 | 42650 | 42750 | 42750 | 42650 | 1972 |
| 657 | 20240522 | 091700 | 850689400 | 42750 | 42700 | 42800 | 42650 | 1568 |
| 658 | 20240522 | 091600 | 783696200 | 42650 | 42650 | 42700 | 42650 | 342 |
| 659 | 20240522 | 091500 | 769108250 | 42650 | 42700 | 42700 | 42650 | 1275 |
| 660 | 20240522 | 091400 | 714693550 | 42650 | 42650 | 42700 | 42600 | 1508 |
| 661 | 20240522 | 091300 | 650354700 | 42650 | 42550 | 42650 | 42500 | 567 |
| 662 | 20240522 | 091200 | 626208800 | 42500 | 42550 | 42650 | 42500 | 899 |
| 663 | 20240522 | 091100 | 587925800 | 42550 | 42450 | 42550 | 42450 | 477 |
| 664 | 20240522 | 091000 | 567642300 | 42450 | 42400 | 42500 | 42350 | 1575 |
| 665 | 20240522 | 090900 | 500826550 | 42400 | 42200 | 42400 | 42200 | 1340 |
| 666 | 20240522 | 090800 | 444097550 | 42150 | 42150 | 42200 | 42150 | 159 |
| 667 | 20240522 | 090700 | 437391450 | 42200 | 42250 | 42250 | 42100 | 573 |
| 668 | 20240522 | 090600 | 413217450 | 42250 | 42150 | 42250 | 42150 | 382 |
| 669 | 20240522 | 090500 | 397086950 | 42150 | 42200 | 42200 | 42150 | 132 |
| 670 | 20240522 | 090400 | 391518100 | 42200 | 42150 | 42200 | 42050 | 377 |
| 671 | 20240522 | 090300 | 375628250 | 42050 | 42000 | 42100 | 41950 | 2707 |
| 672 | 20240522 | 090200 | 261809550 | 42000 | 41900 | 42050 | 41900 | 1877 |
| 673 | 20240522 | 090100 | 183084200 | 41850 | 42000 | 42000 | 41800 | 1821 |
| 674 | 20240522 | 090000 | 106807200 | 41900 | 42350 | 42350 | 41900 | 2531 |