35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 200000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 3 | 20240524 | 195900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20240524 | 195800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20240524 | 195700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20240524 | 195600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20240524 | 195500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20240524 | 195400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20240524 | 195300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20240524 | 195200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20240524 | 195100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20240524 | 195000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20240524 | 194900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20240524 | 194800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20240524 | 194700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20240524 | 194600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20240524 | 194500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20240524 | 194400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20240524 | 194300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20240524 | 194200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20240524 | 194100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20240524 | 194000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20240524 | 193900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20240524 | 193800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20240524 | 193700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20240524 | 193600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20240524 | 193500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20240524 | 193400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20240524 | 193300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20240524 | 193200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20240524 | 193100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20240524 | 193000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 33 | 20240524 | 192900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20240524 | 192800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20240524 | 192700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20240524 | 192600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20240524 | 192500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20240524 | 192400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20240524 | 192300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20240524 | 192200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20240524 | 192100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20240524 | 192000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20240524 | 191900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20240524 | 191800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20240524 | 191700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20240524 | 191600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20240524 | 191500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20240524 | 191400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20240524 | 191300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20240524 | 191200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20240524 | 191100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20240524 | 191000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20240524 | 190900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20240524 | 190800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20240524 | 190700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20240524 | 190600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20240524 | 190500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20240524 | 190400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20240524 | 190300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20240524 | 190200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20240524 | 190100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20240524 | 190000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 63 | 20240524 | 185900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20240524 | 185800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20240524 | 185700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20240524 | 185600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20240524 | 185500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20240524 | 185400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20240524 | 185300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20240524 | 185200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20240524 | 185100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20240524 | 185000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20240524 | 184900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20240524 | 184800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20240524 | 184700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20240524 | 184600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20240524 | 184500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20240524 | 184400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20240524 | 184300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20240524 | 184200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20240524 | 184100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20240524 | 184000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20240524 | 183900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20240524 | 183800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20240524 | 183700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20240524 | 183600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20240524 | 183500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20240524 | 183400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20240524 | 183300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20240524 | 183200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20240524 | 183100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20240524 | 183000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 93 | 20240524 | 182900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20240524 | 182800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20240524 | 182700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20240524 | 182600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20240524 | 182500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20240524 | 182400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20240524 | 182300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20240524 | 182200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20240524 | 182100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20240524 | 182000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20240524 | 181900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20240524 | 181800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20240524 | 181700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20240524 | 181600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20240524 | 181500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20240524 | 181400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20240524 | 181300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20240524 | 181200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20240524 | 181100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20240524 | 181000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20240524 | 180900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20240524 | 180800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20240524 | 180700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20240524 | 180600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20240524 | 180500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20240524 | 180400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20240524 | 180300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20240524 | 180200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20240524 | 180100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20240524 | 180000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 123 | 20240524 | 175900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20240524 | 175800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20240524 | 175700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20240524 | 175600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20240524 | 175500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20240524 | 175400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20240524 | 175300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20240524 | 175200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20240524 | 175100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20240524 | 175000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20240524 | 174900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20240524 | 174800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20240524 | 174700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20240524 | 174600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20240524 | 174500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20240524 | 174400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20240524 | 174300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20240524 | 174200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20240524 | 174100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20240524 | 174000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20240524 | 173900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20240524 | 173800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20240524 | 173700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20240524 | 173600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20240524 | 173500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20240524 | 173400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20240524 | 173300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20240524 | 173200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20240524 | 173100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20240524 | 173000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 153 | 20240524 | 172900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20240524 | 172800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20240524 | 172700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20240524 | 172600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20240524 | 172500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20240524 | 172400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20240524 | 172300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20240524 | 172200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20240524 | 172100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20240524 | 172000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20240524 | 171900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20240524 | 171800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20240524 | 171700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20240524 | 171600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20240524 | 171500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20240524 | 171400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20240524 | 171300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20240524 | 171200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20240524 | 171100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20240524 | 171000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20240524 | 170900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20240524 | 170800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20240524 | 170700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20240524 | 170600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20240524 | 170500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20240524 | 170400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20240524 | 170300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20240524 | 170200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20240524 | 170100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20240524 | 170000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 183 | 20240524 | 165900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20240524 | 165800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20240524 | 165700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20240524 | 165600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20240524 | 165500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20240524 | 165400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20240524 | 165300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20240524 | 165200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20240524 | 165100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20240524 | 165000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20240524 | 164900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20240524 | 164800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20240524 | 164700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20240524 | 164600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20240524 | 164500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20240524 | 164400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20240524 | 164300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20240524 | 164200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20240524 | 164100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20240524 | 164000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20240524 | 163900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20240524 | 163800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20240524 | 163700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20240524 | 163600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20240524 | 163500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20240524 | 163400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20240524 | 163300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20240524 | 163200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20240524 | 163100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20240524 | 163000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 213 | 20240524 | 162900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20240524 | 162800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20240524 | 162700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20240524 | 162600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20240524 | 162500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20240524 | 162400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20240524 | 162300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20240524 | 162200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20240524 | 162100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20240524 | 162000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20240524 | 161900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20240524 | 161800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20240524 | 161700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20240524 | 161600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20240524 | 161500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20240524 | 161400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20240524 | 161300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20240524 | 161200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20240524 | 161100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20240524 | 161000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20240524 | 160900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20240524 | 160800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20240524 | 160700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20240524 | 160600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20240524 | 160500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20240524 | 160400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20240524 | 160300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20240524 | 160200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20240524 | 160100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20240524 | 160000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 2875 |
| 243 | 20240524 | 155900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20240524 | 155800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20240524 | 155700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20240524 | 155600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20240524 | 155500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20240524 | 155400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20240524 | 155300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20240524 | 155200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20240524 | 155100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20240524 | 155000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20240524 | 154900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20240524 | 154800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20240524 | 154700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20240524 | 154600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20240524 | 154500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20240524 | 154400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20240524 | 154300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20240524 | 154200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20240524 | 154100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20240524 | 154000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20240524 | 153900 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20240524 | 153800 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20240524 | 153700 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20240524 | 153600 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20240524 | 153500 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20240524 | 153400 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20240524 | 153300 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20240524 | 153200 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20240524 | 153100 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20240524 | 153000 | 4906304300 | 20800 | 20800 | 20800 | 20800 | 5750 |
| 273 | 20240524 | 152900 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 274 | 20240524 | 152800 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 275 | 20240524 | 152700 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 276 | 20240524 | 152600 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 277 | 20240524 | 152500 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 278 | 20240524 | 152400 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 279 | 20240524 | 152300 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 280 | 20240524 | 152200 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 281 | 20240524 | 152100 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 282 | 20240524 | 152000 | 4846504300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 283 | 20240524 | 151900 | 4846504300 | 20850 | 20800 | 20900 | 20800 | 1181 |
| 284 | 20240524 | 151800 | 4821894500 | 20800 | 20850 | 20850 | 20800 | 229 |
| 285 | 20240524 | 151700 | 4817127000 | 20850 | 20800 | 20850 | 20800 | 2394 |
| 286 | 20240524 | 151600 | 4767330050 | 20850 | 20800 | 20850 | 20800 | 274 |
| 287 | 20240524 | 151500 | 4761629200 | 20850 | 20850 | 20850 | 20800 | 882 |
| 288 | 20240524 | 151400 | 4743241450 | 20800 | 20800 | 20850 | 20800 | 620 |
| 289 | 20240524 | 151300 | 4730344900 | 20850 | 20850 | 20850 | 20800 | 208 |
| 290 | 20240524 | 151200 | 4726012900 | 20850 | 20850 | 20850 | 20800 | 638 |
| 291 | 20240524 | 151100 | 4712712000 | 20850 | 20800 | 20850 | 20800 | 629 |
| 292 | 20240524 | 151000 | 4699597450 | 20850 | 20850 | 20850 | 20800 | 608 |
| 293 | 20240524 | 150900 | 4686950650 | 20850 | 20850 | 20850 | 20800 | 172 |
| 294 | 20240524 | 150800 | 4683366150 | 20850 | 20850 | 20850 | 20850 | 67 |
| 295 | 20240524 | 150700 | 4681969200 | 20850 | 20850 | 20850 | 20800 | 167 |
| 296 | 20240524 | 150600 | 4678491850 | 20800 | 20850 | 20850 | 20800 | 341 |
| 297 | 20240524 | 150500 | 4671389650 | 20850 | 20850 | 20900 | 20850 | 97 |
| 298 | 20240524 | 150400 | 4669367150 | 20850 | 20900 | 20900 | 20850 | 396 |
| 299 | 20240524 | 150300 | 4661107000 | 20900 | 20850 | 20900 | 20850 | 4243 |
| 300 | 20240524 | 150200 | 4572635800 | 20850 | 20850 | 20850 | 20850 | 107 |
| 301 | 20240524 | 150100 | 4570404850 | 20900 | 20850 | 20900 | 20850 | 190 |
| 302 | 20240524 | 150000 | 4566441250 | 20900 | 20900 | 20900 | 20850 | 165 |
| 303 | 20240524 | 145900 | 4562997250 | 20850 | 20850 | 20850 | 20850 | 165 |
| 304 | 20240524 | 145800 | 4559557000 | 20900 | 20900 | 20900 | 20850 | 107 |
| 305 | 20240524 | 145700 | 4557322400 | 20900 | 20900 | 20900 | 20850 | 72 |
| 306 | 20240524 | 145600 | 4555820750 | 20850 | 20850 | 20850 | 20850 | 60 |
| 307 | 20240524 | 145500 | 4554569750 | 20850 | 20850 | 20900 | 20850 | 141 |
| 308 | 20240524 | 145400 | 4551629650 | 20850 | 20900 | 20900 | 20850 | 152 |
| 309 | 20240524 | 145300 | 4548458850 | 20900 | 20900 | 20900 | 20850 | 346 |
| 310 | 20240524 | 145200 | 4541228200 | 20850 | 20850 | 20900 | 20850 | 602 |
| 311 | 20240524 | 145100 | 4528676450 | 20850 | 20850 | 20850 | 20850 | 278 |
| 312 | 20240524 | 145000 | 4522880150 | 20850 | 20850 | 20900 | 20850 | 85 |
| 313 | 20240524 | 144900 | 4521104700 | 20850 | 20950 | 20950 | 20850 | 111 |
| 314 | 20240524 | 144800 | 4518790250 | 20950 | 20850 | 20950 | 20850 | 104 |
| 315 | 20240524 | 144700 | 4516621550 | 20900 | 20850 | 20900 | 20850 | 295 |
| 316 | 20240524 | 144600 | 4510457050 | 20900 | 20900 | 20900 | 20900 | 176 |
| 317 | 20240524 | 144500 | 4506778650 | 20850 | 20900 | 20900 | 20850 | 634 |
| 318 | 20240524 | 144400 | 4493556050 | 20850 | 20900 | 20900 | 20850 | 323 |
| 319 | 20240524 | 144300 | 4486821100 | 20900 | 20900 | 20900 | 20850 | 75 |
| 320 | 20240524 | 144200 | 4485253750 | 20900 | 20850 | 20900 | 20850 | 42 |
| 321 | 20240524 | 144100 | 4484376400 | 20850 | 20850 | 20900 | 20850 | 47 |
| 322 | 20240524 | 144000 | 4483395850 | 20850 | 20850 | 20850 | 20850 | 139 |
| 323 | 20240524 | 143900 | 4480497700 | 20850 | 20850 | 20900 | 20850 | 67 |
| 324 | 20240524 | 143800 | 4479100700 | 20850 | 20850 | 20900 | 20850 | 103 |
| 325 | 20240524 | 143700 | 4476953100 | 20900 | 20900 | 20900 | 20900 | 1 |
| 326 | 20240524 | 143600 | 4476932200 | 20900 | 20850 | 20900 | 20850 | 1363 |
| 327 | 20240524 | 143500 | 4448513600 | 20900 | 20900 | 20900 | 20850 | 551 |
| 328 | 20240524 | 143400 | 4436999500 | 20900 | 20900 | 20900 | 20900 | 135 |
| 329 | 20240524 | 143300 | 4434178000 | 20900 | 20900 | 20900 | 20900 | 69 |
| 330 | 20240524 | 143200 | 4432735900 | 20900 | 20900 | 20900 | 20850 | 71 |
| 331 | 20240524 | 143100 | 4431253000 | 20900 | 20850 | 20900 | 20850 | 15 |
| 332 | 20240524 | 143000 | 4430939650 | 20850 | 20900 | 20900 | 20850 | 564 |
| 333 | 20240524 | 142900 | 4419157050 | 20900 | 20900 | 20950 | 20900 | 238 |
| 334 | 20240524 | 142800 | 4414182350 | 20900 | 20900 | 20900 | 20900 | 55 |
| 335 | 20240524 | 142700 | 4413032850 | 20900 | 20900 | 20950 | 20900 | 85 |
| 336 | 20240524 | 142600 | 4411255850 | 20900 | 20900 | 20900 | 20900 | 143 |
| 337 | 20240524 | 142500 | 4408267150 | 20900 | 20900 | 20900 | 20900 | 572 |
| 338 | 20240524 | 142400 | 4396312350 | 20900 | 20950 | 20950 | 20900 | 5 |
| 339 | 20240524 | 142300 | 4396207800 | 20950 | 20850 | 20950 | 20850 | 27 |
| 340 | 20240524 | 142200 | 4395643800 | 20900 | 20900 | 20900 | 20900 | 1141 |
| 341 | 20240524 | 142100 | 4371796900 | 20900 | 20850 | 20900 | 20850 | 373 |
| 342 | 20240524 | 142000 | 4364001400 | 20900 | 20900 | 20900 | 20850 | 144 |
| 343 | 20240524 | 141900 | 4360992600 | 20900 | 20900 | 20900 | 20850 | 37 |
| 344 | 20240524 | 141800 | 4360219400 | 20900 | 20950 | 20950 | 20900 | 336 |
| 345 | 20240524 | 141700 | 4353196500 | 20900 | 20950 | 20950 | 20900 | 21 |
| 346 | 20240524 | 141600 | 4352757550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 347 | 20240524 | 141500 | 4352757550 | 20950 | 20950 | 20950 | 20950 | 4 |
| 348 | 20240524 | 141400 | 4352673750 | 20950 | 20900 | 20950 | 20850 | 676 |
| 349 | 20240524 | 141300 | 4338546650 | 20900 | 20900 | 20900 | 20900 | 114 |
| 350 | 20240524 | 141200 | 4336164050 | 20900 | 20900 | 20900 | 20900 | 5 |
| 351 | 20240524 | 141100 | 4336059550 | 20950 | 20950 | 20950 | 20950 | 542 |
| 352 | 20240524 | 141000 | 4324704650 | 20950 | 20900 | 20950 | 20900 | 304 |
| 353 | 20240524 | 140900 | 4318336000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 354 | 20240524 | 140800 | 4318336000 | 20900 | 20900 | 20900 | 20900 | 227 |
| 355 | 20240524 | 140700 | 4313591700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 356 | 20240524 | 140600 | 4313591700 | 20900 | 20900 | 20900 | 20900 | 14 |
| 357 | 20240524 | 140500 | 4313299100 | 20850 | 20900 | 20950 | 20850 | 304 |
| 358 | 20240524 | 140400 | 4306933400 | 20950 | 20850 | 20950 | 20850 | 558 |
| 359 | 20240524 | 140300 | 4295258150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 360 | 20240524 | 140200 | 4295237250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 361 | 20240524 | 140100 | 4295216400 | 20850 | 20850 | 20850 | 20850 | 189 |
| 362 | 20240524 | 140000 | 4291275750 | 20850 | 20950 | 20950 | 20850 | 270 |
| 363 | 20240524 | 135900 | 4285641800 | 20900 | 20850 | 20900 | 20850 | 504 |
| 364 | 20240524 | 135800 | 4275120650 | 20950 | 20900 | 20950 | 20850 | 767 |
| 365 | 20240524 | 135700 | 4259089550 | 20900 | 20950 | 20950 | 20900 | 20 |
| 366 | 20240524 | 135600 | 4258671050 | 20950 | 20900 | 20950 | 20900 | 15 |
| 367 | 20240524 | 135500 | 4258357050 | 20950 | 20850 | 20950 | 20850 | 438 |
| 368 | 20240524 | 135400 | 4249202850 | 20900 | 20900 | 20900 | 20850 | 89 |
| 369 | 20240524 | 135300 | 4247346450 | 20900 | 20850 | 20900 | 20850 | 221 |
| 370 | 20240524 | 135200 | 4242738550 | 20850 | 20900 | 20900 | 20850 | 6 |
| 371 | 20240524 | 135100 | 4242613400 | 20900 | 20850 | 20900 | 20850 | 14 |
| 372 | 20240524 | 135000 | 4242321450 | 20850 | 20850 | 20900 | 20850 | 420 |
| 373 | 20240524 | 134900 | 4233547900 | 20900 | 20900 | 20900 | 20900 | 105 |
| 374 | 20240524 | 134800 | 4231353400 | 20850 | 20900 | 20900 | 20850 | 974 |
| 375 | 20240524 | 134700 | 4211039350 | 20850 | 20850 | 20900 | 20850 | 110 |
| 376 | 20240524 | 134600 | 4208745800 | 20900 | 20850 | 20900 | 20850 | 77 |
| 377 | 20240524 | 134500 | 4207139950 | 20900 | 20850 | 20900 | 20850 | 272 |
| 378 | 20240524 | 134400 | 4201458650 | 20850 | 20850 | 20850 | 20850 | 122 |
| 379 | 20240524 | 134300 | 4198914950 | 20900 | 20900 | 20900 | 20900 | 2 |
| 380 | 20240524 | 134200 | 4198873150 | 20900 | 20900 | 20900 | 20900 | 7 |
| 381 | 20240524 | 134100 | 4198726850 | 20900 | 20850 | 20900 | 20850 | 185 |
| 382 | 20240524 | 134000 | 4194869550 | 20850 | 20900 | 20900 | 20850 | 355 |
| 383 | 20240524 | 133900 | 4187462800 | 20900 | 20900 | 20900 | 20900 | 2 |
| 384 | 20240524 | 133800 | 4187421000 | 20850 | 20900 | 20900 | 20850 | 45 |
| 385 | 20240524 | 133700 | 4186481550 | 20900 | 20850 | 20900 | 20850 | 39 |
| 386 | 20240524 | 133600 | 4185668350 | 20900 | 20850 | 20900 | 20850 | 5 |
| 387 | 20240524 | 133500 | 4185564000 | 20850 | 20850 | 20850 | 20850 | 2355 |
| 388 | 20240524 | 133400 | 4136462250 | 20850 | 20850 | 20900 | 20850 | 55 |
| 389 | 20240524 | 133300 | 4135312950 | 20900 | 20900 | 20900 | 20900 | 22 |
| 390 | 20240524 | 133200 | 4134853150 | 20900 | 20900 | 20900 | 20850 | 6 |
| 391 | 20240524 | 133100 | 4134727950 | 20900 | 20900 | 20900 | 20850 | 307 |
| 392 | 20240524 | 133000 | 4128321700 | 20900 | 20950 | 20950 | 20900 | 585 |
| 393 | 20240524 | 132900 | 4116095050 | 20950 | 20900 | 20950 | 20900 | 11 |
| 394 | 20240524 | 132800 | 4115864800 | 20900 | 20900 | 20900 | 20900 | 42 |
| 395 | 20240524 | 132700 | 4114987000 | 20950 | 20950 | 20950 | 20950 | 174 |
| 396 | 20240524 | 132600 | 4111341700 | 20900 | 20900 | 20900 | 20900 | 14 |
| 397 | 20240524 | 132500 | 4111049100 | 20900 | 20850 | 20900 | 20850 | 1034 |
| 398 | 20240524 | 132400 | 4089468750 | 20850 | 20850 | 20850 | 20850 | 29 |
| 399 | 20240524 | 132300 | 4088864100 | 20850 | 20850 | 20850 | 20800 | 455 |
| 400 | 20240524 | 132200 | 4079395600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 401 | 20240524 | 132100 | 4079395600 | 20800 | 20800 | 20850 | 20800 | 19 |
| 402 | 20240524 | 132000 | 4079000250 | 20800 | 20800 | 20800 | 20800 | 69 |
| 403 | 20240524 | 131900 | 4077565050 | 20850 | 20800 | 20850 | 20800 | 106 |
| 404 | 20240524 | 131800 | 4075360000 | 20800 | 20850 | 20850 | 20800 | 249 |
| 405 | 20240524 | 131700 | 4070180750 | 20850 | 20850 | 20850 | 20850 | 4 |
| 406 | 20240524 | 131600 | 4070097350 | 20800 | 20850 | 20850 | 20800 | 104 |
| 407 | 20240524 | 131500 | 4067931450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 408 | 20240524 | 131400 | 4067889750 | 20850 | 20900 | 20900 | 20850 | 41 |
| 409 | 20240524 | 131300 | 4067034750 | 20900 | 20850 | 20900 | 20850 | 984 |
| 410 | 20240524 | 131200 | 4046517900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 411 | 20240524 | 131100 | 4046517900 | 20800 | 20750 | 20850 | 20750 | 1473 |
| 412 | 20240524 | 131000 | 4015884300 | 20800 | 20800 | 20800 | 20750 | 16 |
| 413 | 20240524 | 130900 | 4015551700 | 20800 | 20800 | 20800 | 20800 | 5 |
| 414 | 20240524 | 130800 | 4015447700 | 20800 | 20800 | 20800 | 20750 | 626 |
| 415 | 20240524 | 130700 | 4002434500 | 20800 | 20800 | 20800 | 20750 | 113 |
| 416 | 20240524 | 130600 | 4000084200 | 20750 | 20750 | 20800 | 20750 | 234 |
| 417 | 20240524 | 130500 | 3995224050 | 20800 | 20750 | 20800 | 20750 | 395 |
| 418 | 20240524 | 130400 | 3987016900 | 20750 | 20800 | 20800 | 20750 | 107 |
| 419 | 20240524 | 130300 | 3984792700 | 20800 | 20800 | 20800 | 20750 | 1690 |
| 420 | 20240524 | 130200 | 3949641100 | 20800 | 20800 | 20850 | 20800 | 228 |
| 421 | 20240524 | 130100 | 3944898650 | 20800 | 20850 | 20850 | 20800 | 226 |
| 422 | 20240524 | 130000 | 3940186600 | 20850 | 20800 | 20850 | 20800 | 319 |
| 423 | 20240524 | 125900 | 3933551350 | 20800 | 20800 | 20800 | 20800 | 2981 |
| 424 | 20240524 | 125800 | 3871546550 | 20850 | 20850 | 20850 | 20850 | 26 |
| 425 | 20240524 | 125700 | 3871004450 | 20850 | 20850 | 20850 | 20850 | 21 |
| 426 | 20240524 | 125600 | 3870566600 | 20850 | 20850 | 20850 | 20800 | 102 |
| 427 | 20240524 | 125500 | 3868442950 | 20800 | 20800 | 20800 | 20800 | 389 |
| 428 | 20240524 | 125400 | 3860351750 | 20800 | 20850 | 20850 | 20800 | 26 |
| 429 | 20240524 | 125300 | 3859810750 | 20850 | 20800 | 20850 | 20800 | 289 |
| 430 | 20240524 | 125200 | 3853799450 | 20800 | 20800 | 20850 | 20800 | 7 |
| 431 | 20240524 | 125100 | 3853653750 | 20850 | 20850 | 20850 | 20800 | 89 |
| 432 | 20240524 | 125000 | 3851798700 | 20800 | 20850 | 20850 | 20800 | 579 |
| 433 | 20240524 | 124900 | 3839726600 | 20850 | 20850 | 20850 | 20800 | 12 |
| 434 | 20240524 | 124800 | 3839476450 | 20850 | 20850 | 20850 | 20800 | 88 |
| 435 | 20240524 | 124700 | 3837645750 | 20850 | 20800 | 20850 | 20800 | 28 |
| 436 | 20240524 | 124600 | 3837063200 | 20800 | 20850 | 20850 | 20800 | 826 |
| 437 | 20240524 | 124500 | 3819881100 | 20800 | 20850 | 20850 | 20800 | 154 |
| 438 | 20240524 | 124400 | 3816677800 | 20850 | 20850 | 20850 | 20800 | 1261 |
| 439 | 20240524 | 124300 | 3790386150 | 20850 | 20850 | 20850 | 20850 | 630 |
| 440 | 20240524 | 124200 | 3777250650 | 20800 | 20800 | 20850 | 20800 | 68 |
| 441 | 20240524 | 124100 | 3775836200 | 20800 | 20800 | 20850 | 20800 | 1759 |
| 442 | 20240524 | 124000 | 3739248900 | 20800 | 20850 | 20850 | 20800 | 9 |
| 443 | 20240524 | 123900 | 3739061450 | 20850 | 20850 | 20850 | 20850 | 6 |
| 444 | 20240524 | 123800 | 3738936350 | 20850 | 20850 | 20900 | 20850 | 327 |
| 445 | 20240524 | 123700 | 3732118350 | 20850 | 20850 | 20850 | 20850 | 143 |
| 446 | 20240524 | 123600 | 3729136800 | 20850 | 20850 | 20900 | 20850 | 51 |
| 447 | 20240524 | 123500 | 3728073400 | 20850 | 20850 | 20850 | 20850 | 220 |
| 448 | 20240524 | 123400 | 3723486400 | 20850 | 20850 | 20900 | 20850 | 310 |
| 449 | 20240524 | 123300 | 3717022750 | 20850 | 20900 | 20900 | 20850 | 569 |
| 450 | 20240524 | 123200 | 3705159000 | 20850 | 20900 | 20900 | 20850 | 331 |
| 451 | 20240524 | 123100 | 3698257100 | 20900 | 20900 | 20900 | 20850 | 14 |
| 452 | 20240524 | 123000 | 3697964550 | 20900 | 20900 | 20900 | 20850 | 16 |
| 453 | 20240524 | 122900 | 3697630750 | 20850 | 20850 | 20900 | 20850 | 94 |
| 454 | 20240524 | 122800 | 3695668350 | 20900 | 20900 | 20900 | 20850 | 91 |
| 455 | 20240524 | 122700 | 3693770500 | 20850 | 20850 | 20850 | 20850 | 347 |
| 456 | 20240524 | 122600 | 3686535550 | 20850 | 20850 | 20900 | 20850 | 185 |
| 457 | 20240524 | 122500 | 3682678200 | 20900 | 20850 | 20900 | 20850 | 190 |
| 458 | 20240524 | 122400 | 3678716050 | 20850 | 20900 | 20900 | 20850 | 195 |
| 459 | 20240524 | 122300 | 3674647550 | 20900 | 20850 | 20900 | 20850 | 1026 |
| 460 | 20240524 | 122200 | 3653254800 | 20850 | 20850 | 20850 | 20850 | 153 |
| 461 | 20240524 | 122100 | 3650064750 | 20900 | 20850 | 20900 | 20850 | 199 |
| 462 | 20240524 | 122000 | 3645915400 | 20900 | 20900 | 20900 | 20850 | 104 |
| 463 | 20240524 | 121900 | 3643745850 | 20900 | 20900 | 20900 | 20850 | 20 |
| 464 | 20240524 | 121800 | 3643327900 | 20900 | 20850 | 20900 | 20850 | 518 |
| 465 | 20240524 | 121700 | 3632503650 | 20900 | 20900 | 20900 | 20850 | 268 |
| 466 | 20240524 | 121600 | 3626905250 | 20850 | 20850 | 20850 | 20850 | 310 |
| 467 | 20240524 | 121500 | 3620441750 | 20900 | 20900 | 20950 | 20900 | 1232 |
| 468 | 20240524 | 121400 | 3594692900 | 20900 | 20900 | 20950 | 20900 | 98 |
| 469 | 20240524 | 121300 | 3592644650 | 20900 | 20950 | 20950 | 20900 | 122 |
| 470 | 20240524 | 121200 | 3590094750 | 20900 | 20900 | 20900 | 20900 | 195 |
| 471 | 20240524 | 121100 | 3586019250 | 20950 | 20950 | 20950 | 20900 | 205 |
| 472 | 20240524 | 121000 | 3581727600 | 20950 | 21000 | 21000 | 20950 | 8 |
| 473 | 20240524 | 120900 | 3581559850 | 20950 | 20950 | 21000 | 20950 | 1219 |
| 474 | 20240524 | 120800 | 3556021600 | 20950 | 20950 | 21000 | 20950 | 77 |
| 475 | 20240524 | 120700 | 3554408400 | 20950 | 21000 | 21000 | 20950 | 26 |
| 476 | 20240524 | 120600 | 3553863350 | 21000 | 21050 | 21050 | 20950 | 15462 |
| 477 | 20240524 | 120500 | 3229296900 | 21000 | 21050 | 21050 | 21000 | 7 |
| 478 | 20240524 | 120400 | 3229149850 | 21050 | 21050 | 21050 | 21050 | 3 |
| 479 | 20240524 | 120300 | 3229086700 | 21000 | 21000 | 21050 | 21000 | 112 |
| 480 | 20240524 | 120200 | 3226734650 | 21000 | 21000 | 21000 | 21000 | 76 |
| 481 | 20240524 | 120100 | 3225138650 | 21000 | 21000 | 21100 | 21000 | 282 |
| 482 | 20240524 | 120000 | 3219206600 | 21000 | 21000 | 21050 | 21000 | 293 |
| 483 | 20240524 | 115900 | 3213048350 | 21050 | 21050 | 21050 | 21000 | 650 |
| 484 | 20240524 | 115800 | 3199366350 | 21050 | 21000 | 21050 | 21000 | 591 |
| 485 | 20240524 | 115700 | 3186936650 | 21000 | 21000 | 21050 | 21000 | 185 |
| 486 | 20240524 | 115600 | 3183051250 | 21050 | 21050 | 21100 | 21050 | 6148 |
| 487 | 20240524 | 115500 | 3053635650 | 21150 | 21050 | 21150 | 21050 | 627 |
| 488 | 20240524 | 115400 | 3040412150 | 21050 | 21100 | 21100 | 21050 | 92 |
| 489 | 20240524 | 115300 | 3038475050 | 21100 | 21050 | 21100 | 21050 | 206 |
| 490 | 20240524 | 115200 | 3034132600 | 21050 | 21050 | 21150 | 21050 | 76 |
| 491 | 20240524 | 115100 | 3032529700 | 21150 | 21050 | 21150 | 21050 | 412 |
| 492 | 20240524 | 115000 | 3023836600 | 21050 | 21100 | 21100 | 21050 | 170 |
| 493 | 20240524 | 114900 | 3020257450 | 21050 | 21100 | 21100 | 21050 | 233 |
| 494 | 20240524 | 114800 | 3015348950 | 21050 | 21050 | 21150 | 21050 | 626 |
| 495 | 20240524 | 114700 | 3002171300 | 21050 | 21100 | 21100 | 21050 | 74 |
| 496 | 20240524 | 114600 | 3000610400 | 21100 | 21100 | 21100 | 21050 | 143 |
| 497 | 20240524 | 114500 | 2997595200 | 21100 | 21050 | 21100 | 21050 | 1103 |
| 498 | 20240524 | 114400 | 2974322400 | 21050 | 21050 | 21100 | 21050 | 727 |
| 499 | 20240524 | 114300 | 2958994050 | 21050 | 21100 | 21100 | 21050 | 48 |
| 500 | 20240524 | 114200 | 2957983600 | 21100 | 21100 | 21100 | 21100 | 1444 |
| 501 | 20240524 | 114100 | 2927515200 | 21100 | 21150 | 21150 | 21100 | 276 |
| 502 | 20240524 | 114000 | 2921690300 | 21150 | 21150 | 21150 | 21150 | 47 |
| 503 | 20240524 | 113900 | 2920696250 | 21150 | 21100 | 21150 | 21100 | 7 |
| 504 | 20240524 | 113800 | 2920548250 | 21150 | 21100 | 21150 | 21100 | 88 |
| 505 | 20240524 | 113700 | 2918691400 | 21100 | 21150 | 21150 | 21100 | 68 |
| 506 | 20240524 | 113600 | 2917253900 | 21100 | 21100 | 21100 | 21100 | 56 |
| 507 | 20240524 | 113500 | 2916072300 | 21100 | 21150 | 21150 | 21100 | 562 |
| 508 | 20240524 | 113400 | 2904211550 | 21150 | 21100 | 21150 | 21100 | 88 |
| 509 | 20240524 | 113300 | 2902350900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 510 | 20240524 | 113200 | 2902350900 | 21100 | 21100 | 21150 | 21100 | 13 |
| 511 | 20240524 | 113100 | 2902076550 | 21150 | 21150 | 21150 | 21100 | 388 |
| 512 | 20240524 | 113000 | 2893877200 | 21150 | 21150 | 21150 | 21100 | 318 |
| 513 | 20240524 | 112900 | 2887166700 | 21150 | 21150 | 21150 | 21150 | 12 |
| 514 | 20240524 | 112800 | 2886912900 | 21150 | 21150 | 21150 | 21100 | 125 |
| 515 | 20240524 | 112700 | 2884273400 | 21150 | 21150 | 21150 | 21150 | 101 |
| 516 | 20240524 | 112600 | 2882137250 | 21100 | 21150 | 21150 | 21100 | 96 |
| 517 | 20240524 | 112500 | 2880111100 | 21150 | 21150 | 21150 | 21150 | 117 |
| 518 | 20240524 | 112400 | 2877636550 | 21100 | 21100 | 21150 | 21100 | 630 |
| 519 | 20240524 | 112300 | 2864317200 | 21150 | 21100 | 21150 | 21100 | 3003 |
| 520 | 20240524 | 112200 | 2800951000 | 21100 | 21150 | 21150 | 21100 | 1803 |
| 521 | 20240524 | 112100 | 2762844850 | 21150 | 21200 | 21200 | 21150 | 2 |
| 522 | 20240524 | 112000 | 2762802500 | 21150 | 21150 | 21200 | 21150 | 124 |
| 523 | 20240524 | 111900 | 2760179850 | 21200 | 21150 | 21200 | 21150 | 13 |
| 524 | 20240524 | 111800 | 2759904850 | 21200 | 21200 | 21200 | 21200 | 6 |
| 525 | 20240524 | 111700 | 2759777650 | 21200 | 21150 | 21200 | 21150 | 150 |
| 526 | 20240524 | 111600 | 2756605100 | 21200 | 21200 | 21200 | 21200 | 3 |
| 527 | 20240524 | 111500 | 2756541500 | 21150 | 21200 | 21200 | 21150 | 155 |
| 528 | 20240524 | 111400 | 2753263100 | 21150 | 21200 | 21200 | 21150 | 62 |
| 529 | 20240524 | 111300 | 2751948750 | 21150 | 21150 | 21200 | 21150 | 5 |
| 530 | 20240524 | 111200 | 2751842950 | 21150 | 21200 | 21200 | 21150 | 114 |
| 531 | 20240524 | 111100 | 2749426200 | 21150 | 21150 | 21150 | 21150 | 726 |
| 532 | 20240524 | 111000 | 2734071300 | 21150 | 21150 | 21200 | 21150 | 479 |
| 533 | 20240524 | 110900 | 2723940400 | 21150 | 21150 | 21200 | 21150 | 445 |
| 534 | 20240524 | 110800 | 2714527850 | 21200 | 21200 | 21200 | 21150 | 40 |
| 535 | 20240524 | 110700 | 2713681600 | 21200 | 21150 | 21200 | 21150 | 186 |
| 536 | 20240524 | 110600 | 2709747500 | 21200 | 21200 | 21200 | 21150 | 692 |
| 537 | 20240524 | 110500 | 2695081150 | 21200 | 21150 | 21200 | 21150 | 22 |
| 538 | 20240524 | 110400 | 2694615500 | 21200 | 21250 | 21250 | 21200 | 191 |
| 539 | 20240524 | 110300 | 2690565950 | 21200 | 21250 | 21250 | 21150 | 553 |
| 540 | 20240524 | 110200 | 2678846600 | 21150 | 21200 | 21250 | 21150 | 19 |
| 541 | 20240524 | 110100 | 2678444550 | 21200 | 21200 | 21250 | 21200 | 372 |
| 542 | 20240524 | 110000 | 2670557650 | 21200 | 21250 | 21250 | 21200 | 186 |
| 543 | 20240524 | 105900 | 2666609350 | 21200 | 21200 | 21250 | 21200 | 16 |
| 544 | 20240524 | 105800 | 2666269650 | 21200 | 21250 | 21250 | 21200 | 111 |
| 545 | 20240524 | 105700 | 2663916400 | 21250 | 21250 | 21250 | 21250 | 239 |
| 546 | 20240524 | 105600 | 2658837650 | 21250 | 21350 | 21350 | 21250 | 3130 |
| 547 | 20240524 | 105500 | 2592297750 | 21350 | 21350 | 21350 | 21300 | 52 |
| 548 | 20240524 | 105400 | 2591189100 | 21300 | 21300 | 21300 | 21300 | 420 |
| 549 | 20240524 | 105300 | 2582243100 | 21350 | 21350 | 21350 | 21300 | 71 |
| 550 | 20240524 | 105200 | 2580730200 | 21300 | 21300 | 21350 | 21300 | 33 |
| 551 | 20240524 | 105100 | 2580027250 | 21250 | 21300 | 21350 | 21250 | 683 |
| 552 | 20240524 | 105000 | 2565478750 | 21300 | 21250 | 21300 | 21250 | 189 |
| 553 | 20240524 | 104900 | 2561461950 | 21300 | 21200 | 21300 | 21200 | 2698 |
| 554 | 20240524 | 104800 | 2504263400 | 21250 | 21250 | 21250 | 21250 | 511 |
| 555 | 20240524 | 104700 | 2493404650 | 21250 | 21250 | 21300 | 21250 | 425 |
| 556 | 20240524 | 104600 | 2484373350 | 21300 | 21300 | 21300 | 21300 | 609 |
| 557 | 20240524 | 104500 | 2471401650 | 21350 | 21300 | 21400 | 21300 | 532 |
| 558 | 20240524 | 104400 | 2460067950 | 21400 | 21350 | 21400 | 21300 | 800 |
| 559 | 20240524 | 104300 | 2442973200 | 21400 | 21200 | 21500 | 21200 | 7403 |
| 560 | 20240524 | 104200 | 2284090950 | 21200 | 21200 | 21300 | 21200 | 81 |
| 561 | 20240524 | 104100 | 2282371350 | 21250 | 21250 | 21250 | 21200 | 377 |
| 562 | 20240524 | 104000 | 2274360300 | 21250 | 21200 | 21250 | 21200 | 269 |
| 563 | 20240524 | 103900 | 2268644300 | 21200 | 21200 | 21200 | 21150 | 104 |
| 564 | 20240524 | 103800 | 2266439550 | 21200 | 21250 | 21250 | 21150 | 241 |
| 565 | 20240524 | 103700 | 2261328850 | 21150 | 21200 | 21200 | 21150 | 824 |
| 566 | 20240524 | 103600 | 2243860650 | 21150 | 21150 | 21150 | 21150 | 102 |
| 567 | 20240524 | 103500 | 2241703350 | 21150 | 21200 | 21200 | 21150 | 92 |
| 568 | 20240524 | 103400 | 2239757500 | 21200 | 21150 | 21200 | 21100 | 158 |
| 569 | 20240524 | 103300 | 2236415800 | 21150 | 21150 | 21150 | 21150 | 60 |
| 570 | 20240524 | 103200 | 2235146800 | 21150 | 21150 | 21200 | 21150 | 162 |
| 571 | 20240524 | 103100 | 2231712550 | 21150 | 21150 | 21200 | 21100 | 63 |
| 572 | 20240524 | 103000 | 2230380100 | 21150 | 21100 | 21150 | 21100 | 219 |
| 573 | 20240524 | 102900 | 2225749750 | 21100 | 21100 | 21100 | 21100 | 2 |
| 574 | 20240524 | 102800 | 2225707550 | 21150 | 21100 | 21150 | 21100 | 17 |
| 575 | 20240524 | 102700 | 2225348750 | 21100 | 21150 | 21150 | 21100 | 248 |
| 576 | 20240524 | 102600 | 2220108400 | 21150 | 21150 | 21150 | 21100 | 621 |
| 577 | 20240524 | 102500 | 2206975000 | 21150 | 21100 | 21200 | 21100 | 571 |
| 578 | 20240524 | 102400 | 2194901800 | 21100 | 21200 | 21200 | 21100 | 57 |
| 579 | 20240524 | 102300 | 2193697350 | 21150 | 21150 | 21150 | 21100 | 168 |
| 580 | 20240524 | 102200 | 2190144350 | 21100 | 21100 | 21150 | 21100 | 6 |
| 581 | 20240524 | 102100 | 2190017600 | 21150 | 21100 | 21150 | 21100 | 119 |
| 582 | 20240524 | 102000 | 2187501350 | 21100 | 21150 | 21150 | 21100 | 29 |
| 583 | 20240524 | 101900 | 2186888250 | 21150 | 21150 | 21150 | 21100 | 666 |
| 584 | 20240524 | 101800 | 2172802650 | 21150 | 21100 | 21150 | 21100 | 11 |
| 585 | 20240524 | 101700 | 2172570050 | 21100 | 21150 | 21150 | 21100 | 308 |
| 586 | 20240524 | 101600 | 2166064550 | 21150 | 21150 | 21150 | 21100 | 27 |
| 587 | 20240524 | 101500 | 2165493650 | 21150 | 21150 | 21150 | 21150 | 160 |
| 588 | 20240524 | 101400 | 2162109650 | 21200 | 21150 | 21200 | 21150 | 1209 |
| 589 | 20240524 | 101300 | 2136536800 | 21200 | 21100 | 21450 | 21100 | 2525 |
| 590 | 20240524 | 101200 | 2082636000 | 21200 | 21100 | 21200 | 21100 | 770 |
| 591 | 20240524 | 101100 | 2066357200 | 21200 | 21100 | 21200 | 21100 | 222 |
| 592 | 20240524 | 101000 | 2061661500 | 21100 | 21200 | 21200 | 21100 | 263 |
| 593 | 20240524 | 100900 | 2056094100 | 21200 | 21200 | 21200 | 21100 | 1577 |
| 594 | 20240524 | 100800 | 2022742350 | 21150 | 21150 | 21200 | 21150 | 169 |
| 595 | 20240524 | 100700 | 2019163100 | 21150 | 21150 | 21250 | 21150 | 308 |
| 596 | 20240524 | 100600 | 2012641350 | 21200 | 21150 | 21200 | 21150 | 567 |
| 597 | 20240524 | 100500 | 2000649250 | 21150 | 21300 | 21300 | 21150 | 1863 |
| 598 | 20240524 | 100400 | 1960971300 | 21300 | 21250 | 21300 | 21100 | 219 |
| 599 | 20240524 | 100300 | 1956328250 | 21250 | 21300 | 21300 | 21250 | 25 |
| 600 | 20240524 | 100200 | 1955795800 | 21300 | 21150 | 21300 | 21150 | 335 |
| 601 | 20240524 | 100100 | 1948662700 | 21300 | 21150 | 21450 | 21100 | 6652 |
| 602 | 20240524 | 100000 | 1807177800 | 21100 | 20950 | 21100 | 20950 | 11984 |
| 603 | 20240524 | 095900 | 1554388550 | 21050 | 21050 | 21050 | 21000 | 366 |
| 604 | 20240524 | 095800 | 1546697250 | 21000 | 20950 | 21000 | 20950 | 3099 |
| 605 | 20240524 | 095700 | 1481631750 | 21000 | 21100 | 21100 | 21000 | 126 |
| 606 | 20240524 | 095600 | 1478985400 | 21100 | 21100 | 21100 | 20950 | 1408 |
| 607 | 20240524 | 095500 | 1449403900 | 21100 | 21050 | 21100 | 21050 | 413 |
| 608 | 20240524 | 095400 | 1440703400 | 21050 | 21050 | 21100 | 21050 | 18 |
| 609 | 20240524 | 095300 | 1440324200 | 21050 | 21050 | 21050 | 21050 | 373 |
| 610 | 20240524 | 095200 | 1432472550 | 21050 | 21100 | 21100 | 21050 | 2 |
| 611 | 20240524 | 095100 | 1432430400 | 21050 | 21100 | 21100 | 21050 | 1262 |
| 612 | 20240524 | 095000 | 1405802300 | 21100 | 21000 | 21100 | 20900 | 1204 |
| 613 | 20240524 | 094900 | 1380614900 | 20950 | 20950 | 20950 | 20950 | 524 |
| 614 | 20240524 | 094800 | 1369637100 | 20950 | 21000 | 21000 | 20950 | 151 |
| 615 | 20240524 | 094700 | 1366468200 | 21000 | 21000 | 21050 | 21000 | 132 |
| 616 | 20240524 | 094600 | 1363696000 | 21050 | 21000 | 21100 | 21000 | 579 |
| 617 | 20240524 | 094500 | 1351488300 | 20950 | 20950 | 20950 | 20950 | 5 |
| 618 | 20240524 | 094400 | 1351383550 | 21000 | 21000 | 21100 | 20950 | 514 |
| 619 | 20240524 | 094300 | 1340548450 | 21000 | 21000 | 21000 | 20950 | 134 |
| 620 | 20240524 | 094200 | 1337740450 | 21000 | 21050 | 21050 | 20950 | 140 |
| 621 | 20240524 | 094100 | 1334798100 | 21050 | 20900 | 21050 | 20850 | 1712 |
| 622 | 20240524 | 094000 | 1298942100 | 20900 | 20850 | 20900 | 20850 | 207 |
| 623 | 20240524 | 093900 | 1294624800 | 20850 | 20900 | 20900 | 20800 | 983 |
| 624 | 20240524 | 093800 | 1274148000 | 20900 | 20850 | 20900 | 20850 | 74 |
| 625 | 20240524 | 093700 | 1272604900 | 20850 | 20900 | 20950 | 20850 | 232 |
| 626 | 20240524 | 093600 | 1267765700 | 20900 | 20950 | 20950 | 20900 | 215 |
| 627 | 20240524 | 093500 | 1263271950 | 20950 | 20950 | 20950 | 20900 | 242 |
| 628 | 20240524 | 093400 | 1258208000 | 20950 | 20950 | 20950 | 20900 | 542 |
| 629 | 20240524 | 093300 | 1246879100 | 20900 | 20950 | 20950 | 20800 | 1324 |
| 630 | 20240524 | 093200 | 1219292550 | 20900 | 20950 | 20950 | 20900 | 1109 |
| 631 | 20240524 | 093100 | 1196066100 | 20950 | 20900 | 20950 | 20850 | 39 |
| 632 | 20240524 | 093000 | 1195251550 | 20850 | 20850 | 20850 | 20850 | 1506 |
| 633 | 20240524 | 092900 | 1163851450 | 20850 | 21000 | 21050 | 20850 | 1981 |
| 634 | 20240524 | 092800 | 1122382850 | 21000 | 21000 | 21050 | 21000 | 509 |
| 635 | 20240524 | 092700 | 1111693350 | 21000 | 21100 | 21100 | 21000 | 156 |
| 636 | 20240524 | 092600 | 1108415250 | 21100 | 21050 | 21100 | 21000 | 2277 |
| 637 | 20240524 | 092500 | 1060476500 | 21050 | 20950 | 21050 | 20950 | 1820 |
| 638 | 20240524 | 092400 | 1022248850 | 21000 | 20900 | 21000 | 20900 | 328 |
| 639 | 20240524 | 092300 | 1015377550 | 20900 | 20850 | 20950 | 20850 | 588 |
| 640 | 20240524 | 092200 | 1003110900 | 20850 | 20900 | 20900 | 20850 | 228 |
| 641 | 20240524 | 092100 | 998356350 | 20900 | 20900 | 20950 | 20850 | 2274 |
| 642 | 20240524 | 092000 | 950843100 | 20900 | 20850 | 20900 | 20800 | 364 |
| 643 | 20240524 | 091900 | 943257350 | 20800 | 20900 | 20900 | 20800 | 410 |
| 644 | 20240524 | 091800 | 934717050 | 20900 | 20850 | 20900 | 20800 | 4497 |
| 645 | 20240524 | 091700 | 841029450 | 20900 | 20850 | 20900 | 20850 | 622 |
| 646 | 20240524 | 091600 | 828055050 | 20850 | 20850 | 20900 | 20800 | 563 |
| 647 | 20240524 | 091500 | 816318700 | 20850 | 20900 | 20950 | 20850 | 1489 |
| 648 | 20240524 | 091400 | 785250750 | 20900 | 20850 | 20900 | 20850 | 750 |
| 649 | 20240524 | 091300 | 769606400 | 20850 | 20850 | 20900 | 20850 | 841 |
| 650 | 20240524 | 091200 | 752059100 | 20850 | 20850 | 20950 | 20850 | 3158 |
| 651 | 20240524 | 091100 | 686176100 | 20850 | 20950 | 20950 | 20850 | 2103 |
| 652 | 20240524 | 091000 | 642291400 | 20950 | 21000 | 21000 | 20950 | 785 |
| 653 | 20240524 | 090900 | 625815400 | 21050 | 20950 | 21050 | 20950 | 950 |
| 654 | 20240524 | 090800 | 605852300 | 20950 | 20900 | 20950 | 20850 | 1914 |
| 655 | 20240524 | 090700 | 565827800 | 20850 | 20900 | 20950 | 20850 | 1280 |
| 656 | 20240524 | 090600 | 539127500 | 20850 | 20950 | 21000 | 20850 | 3851 |
| 657 | 20240524 | 090500 | 458659400 | 21000 | 21000 | 21000 | 20900 | 5534 |
| 658 | 20240524 | 090400 | 342724000 | 20950 | 21100 | 21100 | 20900 | 1720 |
| 659 | 20240524 | 090300 | 306622800 | 21100 | 21200 | 21250 | 21050 | 7163 |
| 660 | 20240524 | 090200 | 154960500 | 21150 | 21100 | 21200 | 21100 | 557 |
| 661 | 20240524 | 090100 | 143178350 | 21100 | 21100 | 21150 | 21000 | 1174 |
| 662 | 20240524 | 090000 | 118441100 | 21000 | 21150 | 21200 | 21000 | 5543 |