38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 204300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 3 | 20240524 | 204200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20240524 | 204100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20240524 | 204000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20240524 | 203900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20240524 | 203800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20240524 | 203700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20240524 | 203600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20240524 | 203500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20240524 | 203400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20240524 | 203300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20240524 | 203200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20240524 | 203100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20240524 | 203000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20240524 | 202900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20240524 | 202800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20240524 | 202700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20240524 | 202600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20240524 | 202500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20240524 | 202400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20240524 | 202300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20240524 | 202200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20240524 | 202100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20240524 | 202000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20240524 | 201900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20240524 | 201800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20240524 | 201700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20240524 | 201600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20240524 | 201500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20240524 | 201400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20240524 | 201300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 33 | 20240524 | 201200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20240524 | 201100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20240524 | 201000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20240524 | 200900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20240524 | 200800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20240524 | 200700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20240524 | 200600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20240524 | 200500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20240524 | 200400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20240524 | 200300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20240524 | 200200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20240524 | 200100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20240524 | 200000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20240524 | 195900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20240524 | 195800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20240524 | 195700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20240524 | 195600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20240524 | 195500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20240524 | 195400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20240524 | 195300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20240524 | 195200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20240524 | 195100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20240524 | 195000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20240524 | 194900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20240524 | 194800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20240524 | 194700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20240524 | 194600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20240524 | 194500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20240524 | 194400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20240524 | 194300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 63 | 20240524 | 194200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20240524 | 194100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20240524 | 194000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20240524 | 193900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20240524 | 193800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20240524 | 193700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20240524 | 193600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20240524 | 193500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20240524 | 193400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20240524 | 193300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20240524 | 193200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20240524 | 193100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20240524 | 193000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20240524 | 192900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20240524 | 192800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20240524 | 192700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20240524 | 192600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20240524 | 192500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20240524 | 192400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20240524 | 192300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20240524 | 192200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20240524 | 192100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20240524 | 192000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20240524 | 191900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20240524 | 191800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20240524 | 191700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20240524 | 191600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20240524 | 191500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20240524 | 191400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20240524 | 191300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 93 | 20240524 | 191200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20240524 | 191100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20240524 | 191000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20240524 | 190900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20240524 | 190800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20240524 | 190700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20240524 | 190600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20240524 | 190500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20240524 | 190400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20240524 | 190300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20240524 | 190200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20240524 | 190100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20240524 | 190000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20240524 | 185900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20240524 | 185800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20240524 | 185700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20240524 | 185600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20240524 | 185500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20240524 | 185400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20240524 | 185300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20240524 | 185200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20240524 | 185100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20240524 | 185000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20240524 | 184900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20240524 | 184800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20240524 | 184700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20240524 | 184600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20240524 | 184500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20240524 | 184400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20240524 | 184300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 123 | 20240524 | 184200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20240524 | 184100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20240524 | 184000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20240524 | 183900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20240524 | 183800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20240524 | 183700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20240524 | 183600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20240524 | 183500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20240524 | 183400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20240524 | 183300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20240524 | 183200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20240524 | 183100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20240524 | 183000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20240524 | 182900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20240524 | 182800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20240524 | 182700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20240524 | 182600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20240524 | 182500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20240524 | 182400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20240524 | 182300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20240524 | 182200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20240524 | 182100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20240524 | 182000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20240524 | 181900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20240524 | 181800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20240524 | 181700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20240524 | 181600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20240524 | 181500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20240524 | 181400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20240524 | 181300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 153 | 20240524 | 181200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20240524 | 181100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20240524 | 181000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20240524 | 180900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20240524 | 180800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20240524 | 180700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20240524 | 180600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20240524 | 180500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20240524 | 180400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20240524 | 180300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20240524 | 180200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20240524 | 180100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20240524 | 180000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20240524 | 175900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20240524 | 175800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20240524 | 175700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20240524 | 175600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20240524 | 175500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20240524 | 175400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20240524 | 175300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20240524 | 175200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20240524 | 175100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20240524 | 175000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20240524 | 174900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20240524 | 174800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20240524 | 174700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20240524 | 174600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20240524 | 174500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20240524 | 174400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20240524 | 174300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 183 | 20240524 | 174200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20240524 | 174100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20240524 | 174000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20240524 | 173900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20240524 | 173800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20240524 | 173700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20240524 | 173600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20240524 | 173500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20240524 | 173400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20240524 | 173300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20240524 | 173200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20240524 | 173100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20240524 | 173000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20240524 | 172900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20240524 | 172800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20240524 | 172700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20240524 | 172600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20240524 | 172500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20240524 | 172400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20240524 | 172300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20240524 | 172200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20240524 | 172100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20240524 | 172000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20240524 | 171900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20240524 | 171800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20240524 | 171700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20240524 | 171600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20240524 | 171500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20240524 | 171400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20240524 | 171300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 213 | 20240524 | 171200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20240524 | 171100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20240524 | 171000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20240524 | 170900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20240524 | 170800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20240524 | 170700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20240524 | 170600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20240524 | 170500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20240524 | 170400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20240524 | 170300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20240524 | 170200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20240524 | 170100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20240524 | 170000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20240524 | 165900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20240524 | 165800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20240524 | 165700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20240524 | 165600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20240524 | 165500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20240524 | 165400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20240524 | 165300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20240524 | 165200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20240524 | 165100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20240524 | 165000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20240524 | 164900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20240524 | 164800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20240524 | 164700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 239 | 20240524 | 164600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 240 | 20240524 | 164500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 241 | 20240524 | 164400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 242 | 20240524 | 164300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 243 | 20240524 | 164200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 244 | 20240524 | 164100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 245 | 20240524 | 164000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 246 | 20240524 | 163900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 247 | 20240524 | 163800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 248 | 20240524 | 163700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 249 | 20240524 | 163600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 250 | 20240524 | 163500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 251 | 20240524 | 163400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 252 | 20240524 | 163300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 253 | 20240524 | 163200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 254 | 20240524 | 163100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 255 | 20240524 | 163000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 256 | 20240524 | 162900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 257 | 20240524 | 162800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 258 | 20240524 | 162700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 259 | 20240524 | 162600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 260 | 20240524 | 162500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 261 | 20240524 | 162400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 262 | 20240524 | 162300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 263 | 20240524 | 162200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 264 | 20240524 | 162100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 265 | 20240524 | 162000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 266 | 20240524 | 161900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 267 | 20240524 | 161800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 268 | 20240524 | 161700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 269 | 20240524 | 161600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 270 | 20240524 | 161500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 271 | 20240524 | 161400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 272 | 20240524 | 161300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 273 | 20240524 | 161200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 274 | 20240524 | 161100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 275 | 20240524 | 161000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 276 | 20240524 | 160900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 277 | 20240524 | 160800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 278 | 20240524 | 160700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 279 | 20240524 | 160600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 280 | 20240524 | 160500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 281 | 20240524 | 160400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 282 | 20240524 | 160300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 283 | 20240524 | 160200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 284 | 20240524 | 160100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 285 | 20240524 | 160000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 286 | 20240524 | 155900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 287 | 20240524 | 155800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 288 | 20240524 | 155700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 289 | 20240524 | 155600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 290 | 20240524 | 155500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 291 | 20240524 | 155400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 292 | 20240524 | 155300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 293 | 20240524 | 155200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 294 | 20240524 | 155100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 295 | 20240524 | 155000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 296 | 20240524 | 154900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 297 | 20240524 | 154800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 298 | 20240524 | 154700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 299 | 20240524 | 154600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 300 | 20240524 | 154500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 301 | 20240524 | 154400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 302 | 20240524 | 154300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 303 | 20240524 | 154200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 304 | 20240524 | 154100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 305 | 20240524 | 154000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 306 | 20240524 | 153900 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 307 | 20240524 | 153800 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 308 | 20240524 | 153700 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 309 | 20240524 | 153600 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 310 | 20240524 | 153500 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 311 | 20240524 | 153400 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 312 | 20240524 | 153300 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 313 | 20240524 | 153200 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 314 | 20240524 | 153100 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 0 |
| 315 | 20240524 | 153000 | 15870013200 | 40100 | 40100 | 40100 | 40100 | 5439 |
| 316 | 20240524 | 152900 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 317 | 20240524 | 152800 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 318 | 20240524 | 152700 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 319 | 20240524 | 152600 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 320 | 20240524 | 152500 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 321 | 20240524 | 152400 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 322 | 20240524 | 152300 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 323 | 20240524 | 152200 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 324 | 20240524 | 152100 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 325 | 20240524 | 152000 | 15651909300 | 40100 | 40100 | 40100 | 40100 | 0 |
| 326 | 20240524 | 151900 | 15651909300 | 40100 | 40150 | 40200 | 40050 | 841 |
| 327 | 20240524 | 151800 | 15618152050 | 40200 | 40150 | 40200 | 40100 | 503 |
| 328 | 20240524 | 151700 | 15597952550 | 40150 | 40100 | 40200 | 40100 | 946 |
| 329 | 20240524 | 151600 | 15559976350 | 40150 | 40100 | 40150 | 40100 | 1169 |
| 330 | 20240524 | 151500 | 15513060400 | 40100 | 40100 | 40150 | 40050 | 793 |
| 331 | 20240524 | 151400 | 15481261650 | 40100 | 40000 | 40100 | 40000 | 371 |
| 332 | 20240524 | 151300 | 15466392850 | 40050 | 40050 | 40050 | 40000 | 595 |
| 333 | 20240524 | 151200 | 15442568500 | 40050 | 40050 | 40050 | 40000 | 314 |
| 334 | 20240524 | 151100 | 15430000200 | 40000 | 40050 | 40050 | 40000 | 420 |
| 335 | 20240524 | 151000 | 15413192450 | 40050 | 40000 | 40050 | 40000 | 329 |
| 336 | 20240524 | 150900 | 15400027200 | 40050 | 40000 | 40050 | 40000 | 731 |
| 337 | 20240524 | 150800 | 15370776650 | 40000 | 39900 | 40050 | 39900 | 1442 |
| 338 | 20240524 | 150700 | 15313142400 | 39900 | 39900 | 39950 | 39900 | 440 |
| 339 | 20240524 | 150600 | 15295575400 | 39900 | 39900 | 39950 | 39900 | 503 |
| 340 | 20240524 | 150500 | 15275489600 | 39900 | 39950 | 39950 | 39900 | 279 |
| 341 | 20240524 | 150400 | 15264350150 | 39900 | 39900 | 39950 | 39850 | 660 |
| 342 | 20240524 | 150300 | 15238017900 | 39850 | 39900 | 39900 | 39850 | 381 |
| 343 | 20240524 | 150200 | 15222822500 | 39850 | 39850 | 39900 | 39850 | 54 |
| 344 | 20240524 | 150100 | 15220669350 | 39900 | 39900 | 39900 | 39850 | 380 |
| 345 | 20240524 | 150000 | 15205511600 | 39850 | 39850 | 39900 | 39850 | 326 |
| 346 | 20240524 | 145900 | 15192512050 | 39850 | 39800 | 39900 | 39800 | 989 |
| 347 | 20240524 | 145800 | 15153104900 | 39900 | 39900 | 39900 | 39800 | 670 |
| 348 | 20240524 | 145700 | 15126413650 | 39850 | 39950 | 39950 | 39800 | 336 |
| 349 | 20240524 | 145600 | 15113022400 | 40000 | 39850 | 40000 | 39750 | 3431 |
| 350 | 20240524 | 145500 | 14976130050 | 39850 | 39900 | 39950 | 39850 | 376 |
| 351 | 20240524 | 145400 | 14961139250 | 39900 | 39850 | 39950 | 39800 | 452 |
| 352 | 20240524 | 145300 | 14943126000 | 39800 | 39800 | 39950 | 39750 | 477 |
| 353 | 20240524 | 145200 | 14924124900 | 39750 | 39900 | 39950 | 39700 | 2281 |
| 354 | 20240524 | 145100 | 14833239650 | 39900 | 39950 | 40000 | 39900 | 426 |
| 355 | 20240524 | 145000 | 14816230450 | 40000 | 39950 | 40000 | 39900 | 540 |
| 356 | 20240524 | 144900 | 14794661850 | 40000 | 39950 | 40000 | 39950 | 580 |
| 357 | 20240524 | 144800 | 14771485850 | 40000 | 39950 | 40000 | 39900 | 869 |
| 358 | 20240524 | 144700 | 14736768400 | 39900 | 39900 | 39950 | 39850 | 477 |
| 359 | 20240524 | 144600 | 14717736150 | 39850 | 39900 | 39950 | 39850 | 445 |
| 360 | 20240524 | 144500 | 14699988300 | 39900 | 39850 | 40000 | 39850 | 632 |
| 361 | 20240524 | 144400 | 14674760200 | 39850 | 39950 | 40000 | 39850 | 573 |
| 362 | 20240524 | 144300 | 14651872550 | 39950 | 39950 | 40000 | 39850 | 967 |
| 363 | 20240524 | 144200 | 14613224550 | 40000 | 40000 | 40050 | 39900 | 372 |
| 364 | 20240524 | 144100 | 14598362550 | 40000 | 39950 | 40050 | 39900 | 592 |
| 365 | 20240524 | 144000 | 14574704800 | 40000 | 39950 | 40000 | 39950 | 580 |
| 366 | 20240524 | 143900 | 14551522150 | 39950 | 39900 | 40050 | 39900 | 324 |
| 367 | 20240524 | 143800 | 14538573350 | 39950 | 39900 | 40000 | 39850 | 475 |
| 368 | 20240524 | 143700 | 14519613500 | 39900 | 39900 | 40000 | 39850 | 479 |
| 369 | 20240524 | 143600 | 14500499300 | 40000 | 39950 | 40000 | 39850 | 397 |
| 370 | 20240524 | 143500 | 14484659050 | 39900 | 39950 | 40000 | 39900 | 503 |
| 371 | 20240524 | 143400 | 14464565150 | 39950 | 40000 | 40050 | 39950 | 498 |
| 372 | 20240524 | 143300 | 14444654050 | 40000 | 40050 | 40100 | 39950 | 566 |
| 373 | 20240524 | 143200 | 14422005500 | 40000 | 40000 | 40050 | 39950 | 328 |
| 374 | 20240524 | 143100 | 14408887500 | 40000 | 39800 | 40050 | 39750 | 1162 |
| 375 | 20240524 | 143000 | 14362507650 | 39800 | 39750 | 39850 | 39750 | 395 |
| 376 | 20240524 | 142900 | 14346788950 | 39800 | 39750 | 39850 | 39750 | 471 |
| 377 | 20240524 | 142800 | 14328040400 | 39850 | 39750 | 39850 | 39750 | 489 |
| 378 | 20240524 | 142700 | 14308574700 | 39750 | 39800 | 39850 | 39750 | 514 |
| 379 | 20240524 | 142600 | 14288117100 | 39800 | 39800 | 39850 | 39750 | 472 |
| 380 | 20240524 | 142500 | 14269334050 | 39750 | 39800 | 39850 | 39750 | 353 |
| 381 | 20240524 | 142400 | 14255286350 | 39800 | 39850 | 39900 | 39750 | 386 |
| 382 | 20240524 | 142300 | 14239920450 | 39900 | 39900 | 39950 | 39750 | 547 |
| 383 | 20240524 | 142200 | 14218124200 | 39900 | 39900 | 39950 | 39900 | 362 |
| 384 | 20240524 | 142100 | 14203674600 | 39950 | 39900 | 39950 | 39750 | 496 |
| 385 | 20240524 | 142000 | 14183890050 | 39950 | 39750 | 39950 | 39750 | 515 |
| 386 | 20240524 | 141900 | 14163382550 | 39800 | 39750 | 39850 | 39700 | 783 |
| 387 | 20240524 | 141800 | 14132240200 | 39800 | 39800 | 39850 | 39750 | 530 |
| 388 | 20240524 | 141700 | 14111151850 | 39800 | 39800 | 39850 | 39800 | 570 |
| 389 | 20240524 | 141600 | 14088452350 | 39850 | 39850 | 39900 | 39800 | 402 |
| 390 | 20240524 | 141500 | 14072434900 | 39850 | 39700 | 39900 | 39700 | 929 |
| 391 | 20240524 | 141400 | 14035517700 | 39700 | 39750 | 39850 | 39700 | 495 |
| 392 | 20240524 | 141300 | 14015825350 | 39800 | 39800 | 39900 | 39750 | 904 |
| 393 | 20240524 | 141200 | 13979840900 | 39850 | 39850 | 39850 | 39700 | 902 |
| 394 | 20240524 | 141100 | 13943950850 | 39750 | 39750 | 39850 | 39700 | 808 |
| 395 | 20240524 | 141000 | 13911818200 | 39850 | 39750 | 39850 | 39700 | 939 |
| 396 | 20240524 | 140900 | 13874492800 | 39750 | 39850 | 39850 | 39750 | 683 |
| 397 | 20240524 | 140800 | 13847310600 | 39800 | 39800 | 39900 | 39800 | 635 |
| 398 | 20240524 | 140700 | 13822018100 | 39800 | 39850 | 39900 | 39800 | 1031 |
| 399 | 20240524 | 140600 | 13780945450 | 39850 | 39900 | 39900 | 39850 | 891 |
| 400 | 20240524 | 140500 | 13745421800 | 39900 | 39950 | 39950 | 39900 | 544 |
| 401 | 20240524 | 140400 | 13723711300 | 39900 | 40000 | 40050 | 39900 | 991 |
| 402 | 20240524 | 140300 | 13684084650 | 40000 | 40000 | 40050 | 40000 | 609 |
| 403 | 20240524 | 140200 | 13659709350 | 40050 | 40050 | 40100 | 40000 | 509 |
| 404 | 20240524 | 140100 | 13639336400 | 40050 | 40250 | 40250 | 40050 | 756 |
| 405 | 20240524 | 140000 | 13608985750 | 40200 | 40250 | 40300 | 40200 | 458 |
| 406 | 20240524 | 135900 | 13590553400 | 40300 | 40250 | 40350 | 40200 | 785 |
| 407 | 20240524 | 135800 | 13558948300 | 40200 | 40300 | 40350 | 40200 | 1316 |
| 408 | 20240524 | 135700 | 13505969300 | 40300 | 40400 | 40450 | 40300 | 905 |
| 409 | 20240524 | 135600 | 13469444000 | 40450 | 40450 | 40450 | 40400 | 615 |
| 410 | 20240524 | 135500 | 13444586400 | 40400 | 40450 | 40450 | 40400 | 494 |
| 411 | 20240524 | 135400 | 13424607850 | 40450 | 40400 | 40450 | 40400 | 220 |
| 412 | 20240524 | 135300 | 13415711200 | 40450 | 40450 | 40450 | 40400 | 1287 |
| 413 | 20240524 | 135200 | 13363658000 | 40450 | 40450 | 40550 | 40450 | 309 |
| 414 | 20240524 | 135100 | 13351153900 | 40500 | 40500 | 40550 | 40450 | 426 |
| 415 | 20240524 | 135000 | 13333903300 | 40450 | 40450 | 40500 | 40450 | 827 |
| 416 | 20240524 | 134900 | 13300447250 | 40450 | 40550 | 40550 | 40450 | 491 |
| 417 | 20240524 | 134800 | 13280567600 | 40500 | 40450 | 40500 | 40400 | 832 |
| 418 | 20240524 | 134700 | 13246886150 | 40450 | 40450 | 40500 | 40400 | 525 |
| 419 | 20240524 | 134600 | 13225656350 | 40450 | 40450 | 40500 | 40450 | 571 |
| 420 | 20240524 | 134500 | 13202554900 | 40450 | 40450 | 40500 | 40450 | 186 |
| 421 | 20240524 | 134400 | 13195025350 | 40450 | 40400 | 40450 | 40400 | 180 |
| 422 | 20240524 | 134300 | 13187744650 | 40400 | 40400 | 40450 | 40400 | 421 |
| 423 | 20240524 | 134200 | 13170728150 | 40400 | 40400 | 40450 | 40400 | 175 |
| 424 | 20240524 | 134100 | 13163651850 | 40400 | 40350 | 40450 | 40300 | 452 |
| 425 | 20240524 | 134000 | 13145407500 | 40400 | 40350 | 40400 | 40350 | 424 |
| 426 | 20240524 | 133900 | 13128289250 | 40350 | 40350 | 40400 | 40350 | 280 |
| 427 | 20240524 | 133800 | 13116987600 | 40400 | 40400 | 40450 | 40350 | 997 |
| 428 | 20240524 | 133700 | 13076706400 | 40400 | 40550 | 40600 | 40400 | 2275 |
| 429 | 20240524 | 133600 | 12984583150 | 40500 | 40550 | 40550 | 40500 | 191 |
| 430 | 20240524 | 133500 | 12976842900 | 40500 | 40550 | 40550 | 40500 | 151 |
| 431 | 20240524 | 133400 | 12970721300 | 40550 | 40600 | 40650 | 40500 | 426 |
| 432 | 20240524 | 133300 | 12953452400 | 40600 | 40550 | 40600 | 40550 | 310 |
| 433 | 20240524 | 133200 | 12940871050 | 40550 | 40600 | 40600 | 40550 | 429 |
| 434 | 20240524 | 133100 | 12923459600 | 40550 | 40500 | 40550 | 40500 | 508 |
| 435 | 20240524 | 133000 | 12902867050 | 40550 | 40450 | 40550 | 40450 | 428 |
| 436 | 20240524 | 132900 | 12885531600 | 40450 | 40500 | 40500 | 40400 | 714 |
| 437 | 20240524 | 132800 | 12856640250 | 40450 | 40500 | 40500 | 40450 | 366 |
| 438 | 20240524 | 132700 | 12841828250 | 40450 | 40500 | 40500 | 40450 | 261 |
| 439 | 20240524 | 132600 | 12831262000 | 40450 | 40500 | 40500 | 40450 | 632 |
| 440 | 20240524 | 132500 | 12805695050 | 40500 | 40550 | 40550 | 40500 | 231 |
| 441 | 20240524 | 132400 | 12796334200 | 40500 | 40500 | 40550 | 40450 | 189 |
| 442 | 20240524 | 132300 | 12788676850 | 40500 | 40500 | 40550 | 40450 | 363 |
| 443 | 20240524 | 132200 | 12773986200 | 40500 | 40450 | 40500 | 40400 | 741 |
| 444 | 20240524 | 132100 | 12743997050 | 40500 | 40450 | 40500 | 40400 | 204 |
| 445 | 20240524 | 132000 | 12735742100 | 40450 | 40400 | 40500 | 40400 | 258 |
| 446 | 20240524 | 131900 | 12725304000 | 40450 | 40400 | 40500 | 40350 | 801 |
| 447 | 20240524 | 131800 | 12692909050 | 40400 | 40350 | 40400 | 40350 | 46 |
| 448 | 20240524 | 131700 | 12691051700 | 40450 | 40400 | 40450 | 40350 | 160 |
| 449 | 20240524 | 131600 | 12684588600 | 40500 | 40450 | 40500 | 40400 | 1116 |
| 450 | 20240524 | 131500 | 12639487650 | 40400 | 40400 | 40450 | 40400 | 278 |
| 451 | 20240524 | 131400 | 12628247700 | 40400 | 40550 | 40550 | 40400 | 857 |
| 452 | 20240524 | 131300 | 12593575600 | 40550 | 40350 | 40550 | 40350 | 1055 |
| 453 | 20240524 | 131200 | 12550905700 | 40350 | 40350 | 40400 | 40350 | 341 |
| 454 | 20240524 | 131100 | 12537143100 | 40350 | 40350 | 40400 | 40350 | 155 |
| 455 | 20240524 | 131000 | 12530885050 | 40350 | 40250 | 40400 | 40250 | 464 |
| 456 | 20240524 | 130900 | 12512167400 | 40300 | 40250 | 40300 | 40150 | 789 |
| 457 | 20240524 | 130800 | 12480407300 | 40300 | 39900 | 40300 | 39900 | 2702 |
| 458 | 20240524 | 130700 | 12372145950 | 39900 | 39900 | 39950 | 39900 | 261 |
| 459 | 20240524 | 130600 | 12361731150 | 39900 | 39900 | 39950 | 39900 | 331 |
| 460 | 20240524 | 130500 | 12348521800 | 39900 | 39900 | 39950 | 39850 | 213 |
| 461 | 20240524 | 130400 | 12340023200 | 39900 | 39750 | 40000 | 39750 | 695 |
| 462 | 20240524 | 130300 | 12312292350 | 39750 | 39750 | 39850 | 39750 | 330 |
| 463 | 20240524 | 130200 | 12299167400 | 39750 | 39800 | 39900 | 39750 | 70 |
| 464 | 20240524 | 130100 | 12296383250 | 39850 | 39900 | 39900 | 39800 | 680 |
| 465 | 20240524 | 130000 | 12269296950 | 39900 | 39800 | 39900 | 39800 | 237 |
| 466 | 20240524 | 125900 | 12259853400 | 39800 | 39850 | 39850 | 39800 | 79 |
| 467 | 20240524 | 125800 | 12256708100 | 39800 | 39750 | 39850 | 39700 | 156 |
| 468 | 20240524 | 125700 | 12250505000 | 39750 | 39850 | 39950 | 39700 | 1536 |
| 469 | 20240524 | 125600 | 12189436850 | 39850 | 39900 | 40000 | 39800 | 512 |
| 470 | 20240524 | 125500 | 12168993250 | 39750 | 40000 | 40100 | 39700 | 3019 |
| 471 | 20240524 | 125400 | 12048734750 | 40100 | 40100 | 40150 | 40000 | 524 |
| 472 | 20240524 | 125300 | 12027729600 | 40100 | 40100 | 40150 | 40100 | 521 |
| 473 | 20240524 | 125200 | 12006834650 | 40150 | 40150 | 40150 | 40100 | 60 |
| 474 | 20240524 | 125100 | 12004426300 | 40150 | 40150 | 40150 | 40100 | 333 |
| 475 | 20240524 | 125000 | 11991063750 | 40150 | 40150 | 40200 | 40100 | 54 |
| 476 | 20240524 | 124900 | 11988897150 | 40150 | 40000 | 40200 | 40000 | 120 |
| 477 | 20240524 | 124800 | 11984086100 | 40100 | 40150 | 40200 | 40000 | 861 |
| 478 | 20240524 | 124700 | 11949611900 | 40000 | 40150 | 40200 | 40000 | 634 |
| 479 | 20240524 | 124600 | 11924201550 | 40150 | 40200 | 40250 | 40150 | 626 |
| 480 | 20240524 | 124500 | 11899039300 | 40200 | 40200 | 40250 | 40200 | 99 |
| 481 | 20240524 | 124400 | 11895056450 | 40250 | 40200 | 40250 | 40150 | 466 |
| 482 | 20240524 | 124300 | 11876314150 | 40200 | 40050 | 40200 | 40050 | 995 |
| 483 | 20240524 | 124200 | 11836387600 | 40050 | 40100 | 40150 | 40050 | 207 |
| 484 | 20240524 | 124100 | 11828089400 | 40100 | 40150 | 40150 | 40050 | 556 |
| 485 | 20240524 | 124000 | 11805791450 | 40000 | 40050 | 40200 | 40000 | 1765 |
| 486 | 20240524 | 123900 | 11735020600 | 40050 | 39950 | 40050 | 39950 | 1087 |
| 487 | 20240524 | 123800 | 11691538800 | 39950 | 39950 | 40000 | 39950 | 139 |
| 488 | 20240524 | 123700 | 11685981350 | 40000 | 39850 | 40000 | 39850 | 893 |
| 489 | 20240524 | 123600 | 11650327600 | 39800 | 39750 | 39850 | 39700 | 374 |
| 490 | 20240524 | 123500 | 11635449050 | 39750 | 39650 | 39750 | 39650 | 841 |
| 491 | 20240524 | 123400 | 11602057400 | 39700 | 39650 | 39700 | 39650 | 95 |
| 492 | 20240524 | 123300 | 11598289250 | 39700 | 39700 | 39700 | 39650 | 235 |
| 493 | 20240524 | 123200 | 11588964350 | 39700 | 39650 | 39700 | 39650 | 80 |
| 494 | 20240524 | 123100 | 11585790750 | 39650 | 39700 | 39700 | 39650 | 181 |
| 495 | 20240524 | 123000 | 11578611400 | 39700 | 39600 | 39750 | 39600 | 600 |
| 496 | 20240524 | 122900 | 11554832250 | 39600 | 39650 | 39650 | 39600 | 71 |
| 497 | 20240524 | 122800 | 11552019500 | 39650 | 39700 | 39700 | 39600 | 70 |
| 498 | 20240524 | 122700 | 11549245300 | 39700 | 39650 | 39700 | 39600 | 236 |
| 499 | 20240524 | 122600 | 11539888850 | 39700 | 39700 | 39700 | 39650 | 235 |
| 500 | 20240524 | 122500 | 11530570250 | 39700 | 39650 | 39700 | 39650 | 132 |
| 501 | 20240524 | 122400 | 11525334700 | 39650 | 39600 | 39700 | 39600 | 227 |
| 502 | 20240524 | 122300 | 11516334700 | 39600 | 39700 | 39700 | 39600 | 86 |
| 503 | 20240524 | 122200 | 11512922150 | 39700 | 39700 | 39750 | 39700 | 269 |
| 504 | 20240524 | 122100 | 11502234500 | 39700 | 39650 | 39750 | 39650 | 209 |
| 505 | 20240524 | 122000 | 11493935600 | 39600 | 39600 | 39700 | 39600 | 404 |
| 506 | 20240524 | 121900 | 11477917700 | 39600 | 39550 | 39650 | 39550 | 794 |
| 507 | 20240524 | 121800 | 11446458600 | 39600 | 39550 | 39600 | 39550 | 288 |
| 508 | 20240524 | 121700 | 11435063050 | 39600 | 39550 | 39600 | 39550 | 284 |
| 509 | 20240524 | 121600 | 11423819900 | 39550 | 39550 | 39600 | 39550 | 334 |
| 510 | 20240524 | 121500 | 11410598700 | 39600 | 39600 | 39600 | 39550 | 224 |
| 511 | 20240524 | 121400 | 11401728500 | 39600 | 39600 | 39650 | 39600 | 392 |
| 512 | 20240524 | 121300 | 11386201600 | 39600 | 39650 | 39650 | 39550 | 972 |
| 513 | 20240524 | 121200 | 11347710750 | 39650 | 39600 | 39650 | 39550 | 2372 |
| 514 | 20240524 | 121100 | 11253767650 | 39600 | 39600 | 39650 | 39600 | 168 |
| 515 | 20240524 | 121000 | 11247112700 | 39600 | 39600 | 39650 | 39600 | 734 |
| 516 | 20240524 | 120900 | 11218039050 | 39650 | 39600 | 39650 | 39600 | 228 |
| 517 | 20240524 | 120800 | 11209007600 | 39600 | 39650 | 39700 | 39600 | 168 |
| 518 | 20240524 | 120700 | 11202346850 | 39600 | 39600 | 39650 | 39600 | 481 |
| 519 | 20240524 | 120600 | 11183277550 | 39600 | 39650 | 39650 | 39600 | 1866 |
| 520 | 20240524 | 120500 | 11109300900 | 39650 | 39650 | 39700 | 39650 | 136 |
| 521 | 20240524 | 120400 | 11103907700 | 39650 | 39650 | 39700 | 39650 | 56 |
| 522 | 20240524 | 120300 | 11101687100 | 39650 | 39700 | 39750 | 39650 | 1451 |
| 523 | 20240524 | 120200 | 11044092400 | 39750 | 39700 | 39750 | 39700 | 380 |
| 524 | 20240524 | 120100 | 11029002350 | 39750 | 39750 | 39750 | 39700 | 144 |
| 525 | 20240524 | 120000 | 11023281700 | 39750 | 39700 | 39750 | 39700 | 310 |
| 526 | 20240524 | 115900 | 11010968100 | 39750 | 39700 | 39750 | 39700 | 195 |
| 527 | 20240524 | 115800 | 11003223900 | 39700 | 39700 | 39750 | 39700 | 396 |
| 528 | 20240524 | 115700 | 10987487900 | 39750 | 39750 | 39750 | 39700 | 117 |
| 529 | 20240524 | 115600 | 10982842600 | 39700 | 39700 | 39750 | 39700 | 290 |
| 530 | 20240524 | 115500 | 10971329350 | 39700 | 39700 | 39750 | 39700 | 145 |
| 531 | 20240524 | 115400 | 10965572600 | 39700 | 39700 | 39750 | 39700 | 260 |
| 532 | 20240524 | 115300 | 10955245550 | 39700 | 39750 | 39750 | 39700 | 300 |
| 533 | 20240524 | 115200 | 10943322750 | 39800 | 39750 | 39800 | 39750 | 876 |
| 534 | 20240524 | 115100 | 10908498950 | 39750 | 39750 | 39800 | 39750 | 100 |
| 535 | 20240524 | 115000 | 10904522350 | 39800 | 39750 | 39800 | 39750 | 77 |
| 536 | 20240524 | 114900 | 10901459650 | 39750 | 39800 | 39800 | 39750 | 192 |
| 537 | 20240524 | 114800 | 10893827150 | 39750 | 39750 | 39800 | 39750 | 169 |
| 538 | 20240524 | 114700 | 10887109250 | 39750 | 39800 | 39800 | 39750 | 360 |
| 539 | 20240524 | 114600 | 10872784650 | 39800 | 39800 | 39850 | 39800 | 70 |
| 540 | 20240524 | 114500 | 10869998500 | 39800 | 39850 | 39850 | 39800 | 421 |
| 541 | 20240524 | 114400 | 10853232400 | 39800 | 39850 | 39850 | 39800 | 81 |
| 542 | 20240524 | 114300 | 10850008300 | 39800 | 39850 | 39850 | 39800 | 242 |
| 543 | 20240524 | 114200 | 10840374100 | 39850 | 39800 | 39850 | 39800 | 110 |
| 544 | 20240524 | 114100 | 10835994750 | 39900 | 39850 | 39900 | 39800 | 269 |
| 545 | 20240524 | 114000 | 10825285400 | 39800 | 39800 | 39900 | 39800 | 307 |
| 546 | 20240524 | 113900 | 10813054400 | 39800 | 39800 | 39850 | 39800 | 156 |
| 547 | 20240524 | 113800 | 10806843750 | 39850 | 39900 | 39900 | 39850 | 280 |
| 548 | 20240524 | 113700 | 10795685650 | 39900 | 39800 | 39900 | 39800 | 221 |
| 549 | 20240524 | 113600 | 10786879200 | 39900 | 39850 | 39900 | 39850 | 218 |
| 550 | 20240524 | 113500 | 10778189800 | 39850 | 39800 | 39950 | 39800 | 173 |
| 551 | 20240524 | 113400 | 10771295550 | 39800 | 39850 | 40000 | 39800 | 604 |
| 552 | 20240524 | 113300 | 10747187400 | 39850 | 39850 | 39850 | 39800 | 78 |
| 553 | 20240524 | 113200 | 10744081750 | 39850 | 39800 | 39950 | 39800 | 342 |
| 554 | 20240524 | 113100 | 10730450150 | 39800 | 39850 | 39900 | 39800 | 186 |
| 555 | 20240524 | 113000 | 10723038200 | 39850 | 39800 | 40000 | 39800 | 119 |
| 556 | 20240524 | 112900 | 10718291050 | 39800 | 39800 | 40000 | 39800 | 623 |
| 557 | 20240524 | 112800 | 10693427450 | 39850 | 39750 | 39850 | 39750 | 361 |
| 558 | 20240524 | 112700 | 10679063650 | 39750 | 39800 | 39850 | 39750 | 162 |
| 559 | 20240524 | 112600 | 10672616000 | 39800 | 39850 | 39850 | 39800 | 822 |
| 560 | 20240524 | 112500 | 10639896350 | 39800 | 39850 | 39850 | 39800 | 213 |
| 561 | 20240524 | 112400 | 10631413350 | 39850 | 39800 | 39850 | 39800 | 161 |
| 562 | 20240524 | 112300 | 10625005200 | 39800 | 39850 | 39850 | 39800 | 65 |
| 563 | 20240524 | 112200 | 10622417350 | 39800 | 39750 | 39850 | 39750 | 227 |
| 564 | 20240524 | 112100 | 10613379800 | 39900 | 39900 | 39900 | 39800 | 382 |
| 565 | 20240524 | 112000 | 10598167700 | 39900 | 39800 | 39900 | 39800 | 188 |
| 566 | 20240524 | 111900 | 10590676150 | 39850 | 39800 | 39900 | 39750 | 262 |
| 567 | 20240524 | 111800 | 10580244700 | 39800 | 39750 | 39800 | 39750 | 173 |
| 568 | 20240524 | 111700 | 10573364000 | 39750 | 39800 | 39850 | 39750 | 196 |
| 569 | 20240524 | 111600 | 10565563750 | 39850 | 39750 | 39850 | 39750 | 169 |
| 570 | 20240524 | 111500 | 10558838150 | 39800 | 39750 | 39900 | 39750 | 509 |
| 571 | 20240524 | 111400 | 10538590600 | 39800 | 39750 | 39900 | 39750 | 294 |
| 572 | 20240524 | 111300 | 10526896550 | 39800 | 39750 | 39800 | 39750 | 564 |
| 573 | 20240524 | 111200 | 10504471400 | 39800 | 39900 | 39900 | 39800 | 287 |
| 574 | 20240524 | 111100 | 10493031250 | 39850 | 39800 | 40050 | 39750 | 378 |
| 575 | 20240524 | 111000 | 10477983450 | 39750 | 39800 | 39850 | 39750 | 123 |
| 576 | 20240524 | 110900 | 10473087100 | 39800 | 39800 | 39850 | 39800 | 545 |
| 577 | 20240524 | 110800 | 10451392200 | 39800 | 39800 | 39900 | 39800 | 538 |
| 578 | 20240524 | 110700 | 10429965650 | 39800 | 39800 | 39850 | 39800 | 319 |
| 579 | 20240524 | 110600 | 10417265950 | 39850 | 39800 | 39850 | 39800 | 124 |
| 580 | 20240524 | 110500 | 10412330000 | 39850 | 39800 | 39850 | 39800 | 227 |
| 581 | 20240524 | 110400 | 10403288950 | 39850 | 39800 | 39850 | 39800 | 194 |
| 582 | 20240524 | 110300 | 10395567300 | 39800 | 39900 | 39900 | 39800 | 1309 |
| 583 | 20240524 | 110200 | 10343347700 | 39900 | 39950 | 40000 | 39900 | 269 |
| 584 | 20240524 | 110100 | 10332601550 | 39950 | 39950 | 40000 | 39950 | 387 |
| 585 | 20240524 | 110000 | 10317139150 | 40000 | 39950 | 40000 | 39950 | 105 |
| 586 | 20240524 | 105900 | 10312941950 | 39950 | 40000 | 40050 | 39950 | 194 |
| 587 | 20240524 | 105800 | 10305185500 | 40000 | 40000 | 40050 | 39950 | 335 |
| 588 | 20240524 | 105700 | 10291792400 | 40000 | 39900 | 40100 | 39850 | 255 |
| 589 | 20240524 | 105600 | 10281583250 | 39850 | 39850 | 39900 | 39850 | 386 |
| 590 | 20240524 | 105500 | 10266198950 | 39850 | 39800 | 39900 | 39800 | 272 |
| 591 | 20240524 | 105400 | 10255359650 | 39850 | 39750 | 39850 | 39750 | 158 |
| 592 | 20240524 | 105300 | 10249072450 | 39800 | 39850 | 39850 | 39750 | 317 |
| 593 | 20240524 | 105200 | 10236464100 | 39750 | 39800 | 39800 | 39750 | 174 |
| 594 | 20240524 | 105100 | 10229539550 | 39850 | 39750 | 39850 | 39750 | 42 |
| 595 | 20240524 | 105000 | 10227868750 | 39750 | 39800 | 39850 | 39750 | 393 |
| 596 | 20240524 | 104900 | 10212228600 | 39800 | 39800 | 39800 | 39800 | 66 |
| 597 | 20240524 | 104800 | 10209601800 | 39800 | 39800 | 39800 | 39750 | 156 |
| 598 | 20240524 | 104700 | 10203394850 | 39800 | 39850 | 39850 | 39800 | 533 |
| 599 | 20240524 | 104600 | 10182163300 | 39850 | 40050 | 40050 | 39850 | 332 |
| 600 | 20240524 | 104500 | 10168890900 | 40050 | 40100 | 40100 | 40050 | 295 |
| 601 | 20240524 | 104400 | 10157073050 | 40050 | 40000 | 40100 | 40000 | 65 |
| 602 | 20240524 | 104300 | 10154470700 | 40000 | 40150 | 40150 | 40000 | 408 |
| 603 | 20240524 | 104200 | 10138117500 | 40100 | 40100 | 40150 | 40050 | 741 |
| 604 | 20240524 | 104100 | 10108410500 | 40050 | 39900 | 40050 | 39850 | 770 |
| 605 | 20240524 | 104000 | 10077617400 | 39950 | 39750 | 39950 | 39750 | 441 |
| 606 | 20240524 | 103900 | 10060050850 | 39750 | 39750 | 39850 | 39750 | 450 |
| 607 | 20240524 | 103800 | 10042157600 | 39750 | 39700 | 39850 | 39700 | 295 |
| 608 | 20240524 | 103700 | 10030425600 | 39700 | 39850 | 39850 | 39700 | 632 |
| 609 | 20240524 | 103600 | 10005291850 | 39850 | 39800 | 39850 | 39750 | 731 |
| 610 | 20240524 | 103500 | 9976198250 | 39800 | 39850 | 39850 | 39800 | 258 |
| 611 | 20240524 | 103400 | 9965917200 | 39900 | 39950 | 39950 | 39850 | 1123 |
| 612 | 20240524 | 103300 | 9921071000 | 39950 | 39950 | 40000 | 39900 | 300 |
| 613 | 20240524 | 103200 | 9909085950 | 39900 | 39900 | 39900 | 39900 | 175 |
| 614 | 20240524 | 103100 | 9902103450 | 39900 | 39900 | 39950 | 39900 | 104 |
| 615 | 20240524 | 103000 | 9897953250 | 39900 | 40050 | 40100 | 39900 | 406 |
| 616 | 20240524 | 102900 | 9881714550 | 40100 | 40250 | 40250 | 40100 | 1511 |
| 617 | 20240524 | 102800 | 9821019200 | 40300 | 40150 | 40300 | 40150 | 345 |
| 618 | 20240524 | 102700 | 9807128900 | 40300 | 40200 | 40300 | 40150 | 832 |
| 619 | 20240524 | 102600 | 9773675950 | 40250 | 40250 | 40300 | 40150 | 224 |
| 620 | 20240524 | 102500 | 9764661300 | 40200 | 40150 | 40300 | 40100 | 1674 |
| 621 | 20240524 | 102400 | 9697365900 | 40150 | 40100 | 40200 | 40100 | 147 |
| 622 | 20240524 | 102300 | 9691459450 | 40100 | 40100 | 40150 | 40000 | 434 |
| 623 | 20240524 | 102200 | 9674045450 | 40100 | 40100 | 40150 | 40000 | 929 |
| 624 | 20240524 | 102100 | 9636844600 | 40100 | 40050 | 40150 | 40050 | 213 |
| 625 | 20240524 | 102000 | 9628306700 | 40050 | 40100 | 40150 | 40050 | 413 |
| 626 | 20240524 | 101900 | 9611754200 | 40100 | 40100 | 40200 | 40100 | 716 |
| 627 | 20240524 | 101800 | 9583002850 | 40150 | 39850 | 40300 | 39850 | 3094 |
| 628 | 20240524 | 101700 | 9459267300 | 39850 | 39850 | 39900 | 39750 | 274 |
| 629 | 20240524 | 101600 | 9448353700 | 39900 | 39800 | 39900 | 39700 | 299 |
| 630 | 20240524 | 101500 | 9436454400 | 39900 | 39750 | 39900 | 39700 | 817 |
| 631 | 20240524 | 101400 | 9403949550 | 39800 | 39500 | 39850 | 39450 | 585 |
| 632 | 20240524 | 101300 | 9380696450 | 39750 | 39450 | 39750 | 39350 | 641 |
| 633 | 20240524 | 101200 | 9355347500 | 39400 | 39500 | 39550 | 39350 | 816 |
| 634 | 20240524 | 101100 | 9323182150 | 39550 | 39550 | 39600 | 39500 | 211 |
| 635 | 20240524 | 101000 | 9314839450 | 39550 | 39500 | 39600 | 39500 | 411 |
| 636 | 20240524 | 100900 | 9298587350 | 39500 | 39650 | 39650 | 39500 | 766 |
| 637 | 20240524 | 100800 | 9268306550 | 39550 | 39700 | 39750 | 39550 | 1416 |
| 638 | 20240524 | 100700 | 9212168450 | 39700 | 39650 | 39750 | 39650 | 275 |
| 639 | 20240524 | 100600 | 9201250400 | 39650 | 39600 | 39700 | 39600 | 228 |
| 640 | 20240524 | 100500 | 9192205350 | 39700 | 39650 | 39700 | 39600 | 487 |
| 641 | 20240524 | 100400 | 9172894250 | 39700 | 39600 | 39700 | 39550 | 516 |
| 642 | 20240524 | 100300 | 9152461850 | 39550 | 39550 | 39650 | 39550 | 327 |
| 643 | 20240524 | 100200 | 9139525100 | 39500 | 39750 | 39750 | 39500 | 685 |
| 644 | 20240524 | 100100 | 9112385800 | 39750 | 39650 | 39750 | 39500 | 404 |
| 645 | 20240524 | 100000 | 9096373500 | 39650 | 39400 | 39650 | 39400 | 873 |
| 646 | 20240524 | 095900 | 9061881650 | 39450 | 39300 | 39750 | 39300 | 1384 |
| 647 | 20240524 | 095800 | 9007300050 | 39300 | 39400 | 39400 | 39300 | 655 |
| 648 | 20240524 | 095700 | 8981538450 | 39400 | 39400 | 39400 | 39350 | 391 |
| 649 | 20240524 | 095600 | 8966144600 | 39400 | 39450 | 39500 | 39350 | 1471 |
| 650 | 20240524 | 095500 | 8908183900 | 39400 | 39650 | 39650 | 39400 | 2012 |
| 651 | 20240524 | 095400 | 8828675100 | 39750 | 39650 | 39750 | 39600 | 398 |
| 652 | 20240524 | 095300 | 8812897800 | 39650 | 39600 | 39650 | 39450 | 1382 |
| 653 | 20240524 | 095200 | 8758276600 | 39550 | 39450 | 39600 | 39450 | 427 |
| 654 | 20240524 | 095100 | 8741406950 | 39550 | 39350 | 39550 | 39300 | 1406 |
| 655 | 20240524 | 095000 | 8685965800 | 39350 | 39600 | 39650 | 39200 | 5427 |
| 656 | 20240524 | 094900 | 8472522100 | 39600 | 39650 | 39700 | 39600 | 519 |
| 657 | 20240524 | 094800 | 8451940300 | 39650 | 39650 | 39900 | 39500 | 3278 |
| 658 | 20240524 | 094700 | 8322127900 | 39700 | 39650 | 39850 | 39650 | 1220 |
| 659 | 20240524 | 094600 | 8273701850 | 39650 | 39700 | 39850 | 39650 | 1063 |
| 660 | 20240524 | 094500 | 8231479650 | 39750 | 39750 | 39750 | 39650 | 758 |
| 661 | 20240524 | 094400 | 8201394450 | 39700 | 39900 | 39950 | 39700 | 1562 |
| 662 | 20240524 | 094300 | 8139290800 | 39950 | 39900 | 39950 | 39850 | 583 |
| 663 | 20240524 | 094200 | 8116034600 | 39900 | 40000 | 40050 | 39750 | 2513 |
| 664 | 20240524 | 094100 | 8015765750 | 40100 | 39750 | 40150 | 39650 | 6021 |
| 665 | 20240524 | 094000 | 7775455250 | 39750 | 39700 | 39900 | 39500 | 3238 |
| 666 | 20240524 | 093900 | 7646972050 | 39700 | 39700 | 39850 | 39550 | 2343 |
| 667 | 20240524 | 093800 | 7554030000 | 39750 | 39850 | 40000 | 39450 | 5142 |
| 668 | 20240524 | 093700 | 7349900700 | 40050 | 40200 | 40300 | 39900 | 6017 |
| 669 | 20240524 | 093600 | 7109002500 | 40250 | 40050 | 40250 | 40050 | 3005 |
| 670 | 20240524 | 093500 | 6988494400 | 40100 | 40150 | 40200 | 40050 | 2575 |
| 671 | 20240524 | 093400 | 6885182850 | 40150 | 40300 | 40300 | 40150 | 1501 |
| 672 | 20240524 | 093300 | 6824782650 | 40250 | 40350 | 40350 | 40250 | 1812 |
| 673 | 20240524 | 093200 | 6751820450 | 40350 | 40550 | 40550 | 40300 | 1251 |
| 674 | 20240524 | 093100 | 6701277950 | 40600 | 40350 | 40600 | 40350 | 2643 |
| 675 | 20240524 | 093000 | 6594281850 | 40350 | 40350 | 40400 | 40300 | 3276 |
| 676 | 20240524 | 092900 | 6462192200 | 40350 | 40600 | 40650 | 40350 | 1846 |
| 677 | 20240524 | 092800 | 6387491150 | 40700 | 40750 | 40850 | 40500 | 8321 |
| 678 | 20240524 | 092700 | 6049268700 | 40700 | 40700 | 40850 | 40650 | 988 |
| 679 | 20240524 | 092600 | 6009046200 | 40700 | 40650 | 40700 | 40600 | 1569 |
| 680 | 20240524 | 092500 | 5945285000 | 40650 | 40850 | 40850 | 40650 | 1847 |
| 681 | 20240524 | 092400 | 5870038300 | 40850 | 40850 | 40900 | 40800 | 914 |
| 682 | 20240524 | 092300 | 5832693550 | 40850 | 40700 | 40850 | 40650 | 1979 |
| 683 | 20240524 | 092200 | 5751998700 | 40700 | 40750 | 40750 | 40700 | 828 |
| 684 | 20240524 | 092100 | 5718281650 | 40750 | 40800 | 41100 | 40450 | 4903 |
| 685 | 20240524 | 092000 | 5518973950 | 40800 | 40950 | 40950 | 40750 | 4502 |
| 686 | 20240524 | 091900 | 5335034300 | 40950 | 41300 | 41300 | 40900 | 3782 |
| 687 | 20240524 | 091800 | 5179586700 | 41300 | 40900 | 41300 | 40900 | 4035 |
| 688 | 20240524 | 091700 | 5013848650 | 40950 | 40950 | 41050 | 40900 | 3583 |
| 689 | 20240524 | 091600 | 4867104500 | 40950 | 40900 | 41000 | 40900 | 1348 |
| 690 | 20240524 | 091500 | 4811891150 | 40950 | 41100 | 41100 | 40850 | 2268 |
| 691 | 20240524 | 091400 | 4719087250 | 41100 | 41050 | 41250 | 40950 | 3382 |
| 692 | 20240524 | 091300 | 4580100950 | 41100 | 41050 | 41400 | 41000 | 4007 |
| 693 | 20240524 | 091200 | 4415014450 | 41000 | 40800 | 41200 | 40750 | 2343 |
| 694 | 20240524 | 091100 | 4319109500 | 40800 | 40850 | 41050 | 40750 | 1804 |
| 695 | 20240524 | 091000 | 4245495500 | 41050 | 41150 | 41150 | 40700 | 3276 |
| 696 | 20240524 | 090900 | 4111453150 | 41050 | 41100 | 41200 | 40700 | 4892 |
| 697 | 20240524 | 090800 | 3911044550 | 41200 | 41500 | 41550 | 41000 | 5491 |
| 698 | 20240524 | 090700 | 3684393800 | 41500 | 41700 | 41700 | 41350 | 4120 |
| 699 | 20240524 | 090600 | 3513431800 | 41650 | 41850 | 42000 | 41450 | 4064 |
| 700 | 20240524 | 090500 | 3343672650 | 41850 | 41850 | 42500 | 41800 | 14251 |
| 701 | 20240524 | 090400 | 2744754150 | 41850 | 41150 | 41950 | 40900 | 20342 |
| 702 | 20240524 | 090300 | 1901311000 | 41150 | 41150 | 41200 | 40500 | 8323 |
| 703 | 20240524 | 090200 | 1561368150 | 41150 | 41450 | 41500 | 41150 | 9609 |
| 704 | 20240524 | 090100 | 1163279100 | 41450 | 40450 | 41500 | 40350 | 16719 |
| 705 | 20240524 | 090000 | 478531800 | 40450 | 39500 | 40500 | 39350 | 11788 |