35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 195300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 3 | 20240523 | 195200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240523 | 195100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240523 | 195000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240523 | 194900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240523 | 194800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240523 | 194700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240523 | 194600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240523 | 194500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240523 | 194400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240523 | 194300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240523 | 194200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240523 | 194100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240523 | 194000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240523 | 193900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240523 | 193800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240523 | 193700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240523 | 193600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240523 | 193500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240523 | 193400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240523 | 193300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240523 | 193200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240523 | 193100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240523 | 193000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240523 | 192900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240523 | 192800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240523 | 192700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240523 | 192600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240523 | 192500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240523 | 192400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240523 | 192300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 33 | 20240523 | 192200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240523 | 192100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240523 | 192000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240523 | 191900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240523 | 191800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240523 | 191700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240523 | 191600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240523 | 191500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240523 | 191400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240523 | 191300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240523 | 191200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240523 | 191100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240523 | 191000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240523 | 190900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240523 | 190800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240523 | 190700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240523 | 190600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240523 | 190500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240523 | 190400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240523 | 190300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240523 | 190200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240523 | 190100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240523 | 190000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240523 | 185900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240523 | 185800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240523 | 185700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240523 | 185600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240523 | 185500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240523 | 185400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240523 | 185300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 63 | 20240523 | 185200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240523 | 185100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240523 | 185000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240523 | 184900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240523 | 184800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240523 | 184700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240523 | 184600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240523 | 184500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240523 | 184400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240523 | 184300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240523 | 184200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240523 | 184100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240523 | 184000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240523 | 183900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240523 | 183800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240523 | 183700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240523 | 183600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240523 | 183500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240523 | 183400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240523 | 183300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240523 | 183200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240523 | 183100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240523 | 183000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240523 | 182900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240523 | 182800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240523 | 182700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240523 | 182600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240523 | 182500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240523 | 182400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240523 | 182300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 93 | 20240523 | 182200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240523 | 182100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240523 | 182000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240523 | 181900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240523 | 181800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240523 | 181700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240523 | 181600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240523 | 181500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240523 | 181400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240523 | 181300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240523 | 181200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240523 | 181100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240523 | 181000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240523 | 180900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240523 | 180800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240523 | 180700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240523 | 180600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240523 | 180500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240523 | 180400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240523 | 180300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240523 | 180200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240523 | 180100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240523 | 180000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240523 | 175900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240523 | 175800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240523 | 175700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240523 | 175600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240523 | 175500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240523 | 175400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240523 | 175300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 123 | 20240523 | 175200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240523 | 175100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240523 | 175000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240523 | 174900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240523 | 174800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240523 | 174700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240523 | 174600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240523 | 174500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240523 | 174400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240523 | 174300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240523 | 174200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240523 | 174100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240523 | 174000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240523 | 173900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240523 | 173800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240523 | 173700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240523 | 173600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240523 | 173500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240523 | 173400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240523 | 173300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240523 | 173200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240523 | 173100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240523 | 173000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240523 | 172900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240523 | 172800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240523 | 172700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240523 | 172600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240523 | 172500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240523 | 172400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240523 | 172300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 153 | 20240523 | 172200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240523 | 172100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240523 | 172000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240523 | 171900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240523 | 171800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240523 | 171700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240523 | 171600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240523 | 171500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240523 | 171400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240523 | 171300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240523 | 171200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240523 | 171100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240523 | 171000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240523 | 170900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240523 | 170800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240523 | 170700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240523 | 170600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240523 | 170500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240523 | 170400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240523 | 170300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240523 | 170200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240523 | 170100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240523 | 170000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240523 | 165900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240523 | 165800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240523 | 165700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240523 | 165600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240523 | 165500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240523 | 165400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240523 | 165300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 183 | 20240523 | 165200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240523 | 165100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240523 | 165000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240523 | 164900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240523 | 164800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240523 | 164700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240523 | 164600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240523 | 164500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240523 | 164400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240523 | 164300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240523 | 164200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20240523 | 164100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20240523 | 164000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20240523 | 163900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20240523 | 163800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20240523 | 163700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20240523 | 163600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20240523 | 163500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20240523 | 163400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20240523 | 163300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20240523 | 163200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20240523 | 163100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20240523 | 163000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20240523 | 162900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20240523 | 162800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20240523 | 162700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20240523 | 162600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20240523 | 162500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20240523 | 162400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20240523 | 162300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 213 | 20240523 | 162200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20240523 | 162100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20240523 | 162000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20240523 | 161900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20240523 | 161800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20240523 | 161700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20240523 | 161600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20240523 | 161500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20240523 | 161400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20240523 | 161300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20240523 | 161200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20240523 | 161100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20240523 | 161000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20240523 | 160900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20240523 | 160800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20240523 | 160700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20240523 | 160600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20240523 | 160500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20240523 | 160400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20240523 | 160300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20240523 | 160200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20240523 | 160100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20240523 | 160000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20240523 | 155900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20240523 | 155800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20240523 | 155700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20240523 | 155600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20240523 | 155500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20240523 | 155400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20240523 | 155300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 243 | 20240523 | 155200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20240523 | 155100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20240523 | 155000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20240523 | 154900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20240523 | 154800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20240523 | 154700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20240523 | 154600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20240523 | 154500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20240523 | 154400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20240523 | 154300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20240523 | 154200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20240523 | 154100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20240523 | 154000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20240523 | 153900 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20240523 | 153800 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20240523 | 153700 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20240523 | 153600 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20240523 | 153500 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20240523 | 153400 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20240523 | 153300 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20240523 | 153200 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20240523 | 153100 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20240523 | 153000 | 7660983500 | 49300 | 49300 | 49300 | 49300 | 3057 |
| 266 | 20240523 | 152900 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 267 | 20240523 | 152800 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 268 | 20240523 | 152700 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 269 | 20240523 | 152600 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 270 | 20240523 | 152500 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 271 | 20240523 | 152400 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 272 | 20240523 | 152300 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 273 | 20240523 | 152200 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 274 | 20240523 | 152100 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 275 | 20240523 | 152000 | 7510273400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 276 | 20240523 | 151900 | 7510273400 | 49250 | 49250 | 49300 | 49250 | 579 |
| 277 | 20240523 | 151800 | 7481730250 | 49250 | 49250 | 49350 | 49250 | 2270 |
| 278 | 20240523 | 151700 | 7369818600 | 49250 | 49250 | 49300 | 49250 | 165 |
| 279 | 20240523 | 151600 | 7361686650 | 49300 | 49250 | 49300 | 49250 | 580 |
| 280 | 20240523 | 151500 | 7333105550 | 49300 | 49250 | 49300 | 49250 | 306 |
| 281 | 20240523 | 151400 | 7318027600 | 49250 | 49300 | 49300 | 49250 | 161 |
| 282 | 20240523 | 151300 | 7310095200 | 49300 | 49300 | 49300 | 49250 | 339 |
| 283 | 20240523 | 151200 | 7293387550 | 49300 | 49250 | 49350 | 49250 | 1187 |
| 284 | 20240523 | 151100 | 7234870600 | 49250 | 49250 | 49300 | 49250 | 193 |
| 285 | 20240523 | 151000 | 7225361500 | 49250 | 49250 | 49300 | 49250 | 260 |
| 286 | 20240523 | 150900 | 7212556450 | 49250 | 49150 | 49300 | 49150 | 1675 |
| 287 | 20240523 | 150800 | 7130108100 | 49150 | 49150 | 49200 | 49150 | 183 |
| 288 | 20240523 | 150700 | 7121111050 | 49150 | 49150 | 49150 | 49150 | 66 |
| 289 | 20240523 | 150600 | 7117867150 | 49150 | 49100 | 49150 | 49100 | 485 |
| 290 | 20240523 | 150500 | 7094033450 | 49150 | 49150 | 49150 | 49100 | 311 |
| 291 | 20240523 | 150400 | 7078754850 | 49100 | 49100 | 49150 | 49050 | 832 |
| 292 | 20240523 | 150300 | 7037903950 | 49100 | 49100 | 49150 | 49050 | 1933 |
| 293 | 20240523 | 150200 | 6943015600 | 49100 | 49100 | 49100 | 49100 | 172 |
| 294 | 20240523 | 150100 | 6934570400 | 49100 | 49150 | 49150 | 49100 | 195 |
| 295 | 20240523 | 150000 | 6924994400 | 49100 | 49200 | 49200 | 49100 | 839 |
| 296 | 20240523 | 145900 | 6883755450 | 49150 | 49150 | 49200 | 49150 | 105 |
| 297 | 20240523 | 145800 | 6878593450 | 49150 | 49150 | 49200 | 49150 | 168 |
| 298 | 20240523 | 145700 | 6870335100 | 49200 | 49150 | 49200 | 49150 | 67 |
| 299 | 20240523 | 145600 | 6867042000 | 49200 | 49150 | 49200 | 49100 | 519 |
| 300 | 20240523 | 145500 | 6841534650 | 49100 | 49100 | 49150 | 49100 | 116 |
| 301 | 20240523 | 145400 | 6835836750 | 49100 | 49100 | 49150 | 49100 | 202 |
| 302 | 20240523 | 145300 | 6825915050 | 49150 | 49050 | 49150 | 49050 | 410 |
| 303 | 20240523 | 145200 | 6805785750 | 49050 | 49100 | 49100 | 49050 | 515 |
| 304 | 20240523 | 145100 | 6780500000 | 49100 | 49100 | 49100 | 49100 | 139 |
| 305 | 20240523 | 145000 | 6773675100 | 49150 | 49150 | 49200 | 49150 | 198 |
| 306 | 20240523 | 144900 | 6763943350 | 49200 | 49150 | 49200 | 49100 | 993 |
| 307 | 20240523 | 144800 | 6715134050 | 49150 | 49100 | 49150 | 49100 | 75 |
| 308 | 20240523 | 144700 | 6711451050 | 49100 | 49150 | 49150 | 49100 | 146 |
| 309 | 20240523 | 144600 | 6704281850 | 49100 | 49100 | 49100 | 49100 | 66 |
| 310 | 20240523 | 144500 | 6701041250 | 49150 | 49100 | 49150 | 49100 | 148 |
| 311 | 20240523 | 144400 | 6693770550 | 49150 | 49150 | 49150 | 49100 | 130 |
| 312 | 20240523 | 144300 | 6687385450 | 49100 | 49100 | 49150 | 49100 | 158 |
| 313 | 20240523 | 144200 | 6679627450 | 49100 | 49100 | 49100 | 49050 | 561 |
| 314 | 20240523 | 144100 | 6652085600 | 49050 | 49100 | 49100 | 49050 | 76 |
| 315 | 20240523 | 144000 | 6648357300 | 49100 | 49050 | 49100 | 49050 | 231 |
| 316 | 20240523 | 143900 | 6637021750 | 49100 | 49050 | 49100 | 49050 | 130 |
| 317 | 20240523 | 143800 | 6630642050 | 49100 | 49100 | 49100 | 49050 | 142 |
| 318 | 20240523 | 143700 | 6623673150 | 49050 | 49050 | 49100 | 49050 | 330 |
| 319 | 20240523 | 143600 | 6607480650 | 49100 | 49100 | 49100 | 49050 | 555 |
| 320 | 20240523 | 143500 | 6580242550 | 49100 | 49100 | 49100 | 49100 | 766 |
| 321 | 20240523 | 143400 | 6542631950 | 49100 | 49100 | 49150 | 49100 | 87 |
| 322 | 20240523 | 143300 | 6538359300 | 49100 | 49150 | 49150 | 49100 | 111 |
| 323 | 20240523 | 143200 | 6532908700 | 49150 | 49100 | 49150 | 49100 | 223 |
| 324 | 20240523 | 143100 | 6521957300 | 49100 | 49150 | 49150 | 49100 | 169 |
| 325 | 20240523 | 143000 | 6513655100 | 49150 | 49100 | 49150 | 49100 | 101 |
| 326 | 20240523 | 142900 | 6508695850 | 49150 | 49150 | 49150 | 49100 | 68 |
| 327 | 20240523 | 142800 | 6505356950 | 49100 | 49100 | 49150 | 49100 | 72 |
| 328 | 20240523 | 142700 | 6501821700 | 49100 | 49100 | 49100 | 49100 | 9 |
| 329 | 20240523 | 142600 | 6501379800 | 49150 | 49200 | 49200 | 49150 | 583 |
| 330 | 20240523 | 142500 | 6472725300 | 49200 | 49200 | 49200 | 49150 | 42 |
| 331 | 20240523 | 142400 | 6470660000 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20240523 | 142300 | 6470660000 | 49150 | 49150 | 49150 | 49150 | 12 |
| 333 | 20240523 | 142200 | 6470070200 | 49150 | 49200 | 49200 | 49150 | 152 |
| 334 | 20240523 | 142100 | 6462593350 | 49200 | 49150 | 49200 | 49150 | 7 |
| 335 | 20240523 | 142000 | 6462249250 | 49150 | 49150 | 49200 | 49150 | 242 |
| 336 | 20240523 | 141900 | 6450354000 | 49100 | 49150 | 49150 | 49100 | 67 |
| 337 | 20240523 | 141800 | 6447062700 | 49100 | 49100 | 49100 | 49100 | 22 |
| 338 | 20240523 | 141700 | 6445982500 | 49100 | 49150 | 49150 | 49100 | 17 |
| 339 | 20240523 | 141600 | 6445147300 | 49150 | 49150 | 49150 | 49150 | 56 |
| 340 | 20240523 | 141500 | 6442394900 | 49150 | 49100 | 49150 | 49100 | 138 |
| 341 | 20240523 | 141400 | 6435614100 | 49150 | 49150 | 49150 | 49150 | 0 |
| 342 | 20240523 | 141300 | 6435614100 | 49150 | 49150 | 49150 | 49150 | 249 |
| 343 | 20240523 | 141200 | 6423375750 | 49200 | 49200 | 49200 | 49200 | 470 |
| 344 | 20240523 | 141100 | 6400251750 | 49250 | 49250 | 49250 | 49250 | 0 |
| 345 | 20240523 | 141000 | 6400251750 | 49250 | 49200 | 49250 | 49200 | 480 |
| 346 | 20240523 | 140900 | 6376633200 | 49200 | 49200 | 49200 | 49200 | 10 |
| 347 | 20240523 | 140800 | 6376141200 | 49200 | 49200 | 49200 | 49200 | 207 |
| 348 | 20240523 | 140700 | 6365956800 | 49250 | 49250 | 49250 | 49250 | 2 |
| 349 | 20240523 | 140600 | 6365858300 | 49250 | 49200 | 49250 | 49200 | 59 |
| 350 | 20240523 | 140500 | 6362953850 | 49250 | 49200 | 49250 | 49200 | 210 |
| 351 | 20240523 | 140400 | 6352620350 | 49200 | 49200 | 49200 | 49150 | 333 |
| 352 | 20240523 | 140300 | 6336246750 | 49200 | 49200 | 49200 | 49200 | 194 |
| 353 | 20240523 | 140200 | 6326701950 | 49200 | 49250 | 49250 | 49200 | 11 |
| 354 | 20240523 | 140100 | 6326160300 | 49250 | 49250 | 49250 | 49250 | 364 |
| 355 | 20240523 | 140000 | 6308233300 | 49300 | 49250 | 49300 | 49250 | 4 |
| 356 | 20240523 | 135900 | 6308036150 | 49250 | 49250 | 49250 | 49250 | 31 |
| 357 | 20240523 | 135800 | 6306509400 | 49250 | 49250 | 49250 | 49250 | 0 |
| 358 | 20240523 | 135700 | 6306509400 | 49250 | 49250 | 49250 | 49250 | 2 |
| 359 | 20240523 | 135600 | 6306410900 | 49300 | 49250 | 49300 | 49250 | 723 |
| 360 | 20240523 | 135500 | 6270782950 | 49250 | 49250 | 49300 | 49250 | 504 |
| 361 | 20240523 | 135400 | 6245958250 | 49250 | 49100 | 49250 | 49100 | 2112 |
| 362 | 20240523 | 135300 | 6142140000 | 49100 | 49050 | 49100 | 49050 | 91 |
| 363 | 20240523 | 135200 | 6137675900 | 49100 | 49050 | 49100 | 49050 | 154 |
| 364 | 20240523 | 135100 | 6130121550 | 49100 | 49100 | 49100 | 49100 | 40 |
| 365 | 20240523 | 135000 | 6128157550 | 49100 | 49050 | 49100 | 49050 | 220 |
| 366 | 20240523 | 134900 | 6117362750 | 49050 | 49150 | 49150 | 49050 | 130 |
| 367 | 20240523 | 134800 | 6110980950 | 49100 | 49100 | 49100 | 49100 | 125 |
| 368 | 20240523 | 134700 | 6104843450 | 49100 | 49100 | 49100 | 49100 | 256 |
| 369 | 20240523 | 134600 | 6092273850 | 49150 | 49150 | 49150 | 49150 | 15 |
| 370 | 20240523 | 134500 | 6091536600 | 49150 | 49100 | 49150 | 49100 | 42 |
| 371 | 20240523 | 134400 | 6089474050 | 49150 | 49100 | 49150 | 49100 | 150 |
| 372 | 20240523 | 134300 | 6082107250 | 49100 | 49150 | 49150 | 49100 | 130 |
| 373 | 20240523 | 134200 | 6075722750 | 49150 | 49150 | 49150 | 49100 | 72 |
| 374 | 20240523 | 134100 | 6072184000 | 49150 | 49150 | 49150 | 49150 | 792 |
| 375 | 20240523 | 134000 | 6033257200 | 49200 | 49200 | 49200 | 49150 | 556 |
| 376 | 20240523 | 133900 | 6005915900 | 49200 | 49200 | 49200 | 49150 | 799 |
| 377 | 20240523 | 133800 | 5966606650 | 49200 | 49200 | 49200 | 49200 | 308 |
| 378 | 20240523 | 133700 | 5951453050 | 49200 | 49200 | 49200 | 49200 | 354 |
| 379 | 20240523 | 133600 | 5934036250 | 49250 | 49250 | 49250 | 49200 | 559 |
| 380 | 20240523 | 133500 | 5906506900 | 49300 | 49300 | 49300 | 49300 | 429 |
| 381 | 20240523 | 133400 | 5885357200 | 49300 | 49350 | 49350 | 49300 | 69 |
| 382 | 20240523 | 133300 | 5881953700 | 49350 | 49350 | 49400 | 49300 | 2838 |
| 383 | 20240523 | 133200 | 5741893450 | 49350 | 49400 | 49400 | 49350 | 1427 |
| 384 | 20240523 | 133100 | 5671417600 | 49400 | 49400 | 49450 | 49400 | 132 |
| 385 | 20240523 | 133000 | 5664896200 | 49450 | 49450 | 49450 | 49450 | 815 |
| 386 | 20240523 | 132900 | 5624594450 | 49500 | 49500 | 49500 | 49450 | 63 |
| 387 | 20240523 | 132800 | 5621477250 | 49500 | 49500 | 49500 | 49450 | 108 |
| 388 | 20240523 | 132700 | 5616133300 | 49500 | 49500 | 49550 | 49500 | 275 |
| 389 | 20240523 | 132600 | 5602520050 | 49500 | 49450 | 49550 | 49450 | 168 |
| 390 | 20240523 | 132500 | 5594204800 | 49500 | 49500 | 49500 | 49500 | 2457 |
| 391 | 20240523 | 132400 | 5472583300 | 49550 | 49550 | 49550 | 49500 | 47 |
| 392 | 20240523 | 132300 | 5470256100 | 49500 | 49550 | 49600 | 49500 | 647 |
| 393 | 20240523 | 132200 | 5438198950 | 49500 | 49500 | 49500 | 49500 | 43 |
| 394 | 20240523 | 132100 | 5436070450 | 49500 | 49550 | 49550 | 49500 | 277 |
| 395 | 20240523 | 132000 | 5422346650 | 49600 | 49600 | 49600 | 49550 | 56 |
| 396 | 20240523 | 131900 | 5419569200 | 49600 | 49600 | 49600 | 49600 | 13 |
| 397 | 20240523 | 131800 | 5418924400 | 49600 | 49550 | 49600 | 49550 | 5 |
| 398 | 20240523 | 131700 | 5418676450 | 49550 | 49550 | 49550 | 49550 | 7 |
| 399 | 20240523 | 131600 | 5418329600 | 49600 | 49600 | 49650 | 49600 | 336 |
| 400 | 20240523 | 131500 | 5401662550 | 49600 | 49600 | 49650 | 49600 | 222 |
| 401 | 20240523 | 131400 | 5390649150 | 49650 | 49600 | 49650 | 49600 | 1027 |
| 402 | 20240523 | 131300 | 5339702750 | 49650 | 49650 | 49650 | 49600 | 40 |
| 403 | 20240523 | 131200 | 5337717950 | 49600 | 49600 | 49650 | 49600 | 87 |
| 404 | 20240523 | 131100 | 5333402100 | 49600 | 49600 | 49650 | 49600 | 378 |
| 405 | 20240523 | 131000 | 5314653250 | 49600 | 49600 | 49650 | 49600 | 85 |
| 406 | 20240523 | 130900 | 5310436550 | 49600 | 49650 | 49650 | 49600 | 102 |
| 407 | 20240523 | 130800 | 5305376050 | 49650 | 49600 | 49650 | 49600 | 70 |
| 408 | 20240523 | 130700 | 5301904000 | 49650 | 49650 | 49650 | 49600 | 205 |
| 409 | 20240523 | 130600 | 5291732750 | 49650 | 49600 | 49650 | 49600 | 19 |
| 410 | 20240523 | 130500 | 5290789700 | 49650 | 49650 | 49650 | 49600 | 356 |
| 411 | 20240523 | 130400 | 5273125900 | 49600 | 49650 | 49650 | 49600 | 28 |
| 412 | 20240523 | 130300 | 5271736950 | 49650 | 49650 | 49650 | 49600 | 327 |
| 413 | 20240523 | 130200 | 5255506450 | 49700 | 49700 | 49750 | 49700 | 487 |
| 414 | 20240523 | 130100 | 5231301900 | 49700 | 49700 | 49750 | 49700 | 136 |
| 415 | 20240523 | 130000 | 5224537600 | 49750 | 49750 | 49800 | 49750 | 504 |
| 416 | 20240523 | 125900 | 5199463350 | 49800 | 49750 | 49800 | 49750 | 14 |
| 417 | 20240523 | 125800 | 5198766200 | 49750 | 49750 | 49800 | 49750 | 571 |
| 418 | 20240523 | 125700 | 5170357750 | 49750 | 49750 | 49750 | 49750 | 272 |
| 419 | 20240523 | 125600 | 5156825750 | 49700 | 49700 | 49750 | 49700 | 17 |
| 420 | 20240523 | 125500 | 5155980200 | 49750 | 49700 | 49750 | 49700 | 83 |
| 421 | 20240523 | 125400 | 5151852500 | 49750 | 49750 | 49750 | 49700 | 237 |
| 422 | 20240523 | 125300 | 5140066800 | 49750 | 49750 | 49800 | 49750 | 407 |
| 423 | 20240523 | 125200 | 5119818500 | 49750 | 49800 | 49800 | 49750 | 1393 |
| 424 | 20240523 | 125100 | 5050504600 | 49800 | 49550 | 49800 | 49550 | 4115 |
| 425 | 20240523 | 125000 | 4846138500 | 49500 | 49500 | 49500 | 49500 | 10 |
| 426 | 20240523 | 124900 | 4845643500 | 49500 | 49500 | 49500 | 49500 | 45 |
| 427 | 20240523 | 124800 | 4843416000 | 49500 | 49500 | 49500 | 49500 | 0 |
| 428 | 20240523 | 124700 | 4843416000 | 49500 | 49500 | 49500 | 49500 | 197 |
| 429 | 20240523 | 124600 | 4833664500 | 49550 | 49550 | 49550 | 49400 | 1156 |
| 430 | 20240523 | 124500 | 4776517900 | 49550 | 49600 | 49650 | 49550 | 499 |
| 431 | 20240523 | 124400 | 4751772350 | 49600 | 49550 | 49600 | 49550 | 204 |
| 432 | 20240523 | 124300 | 4741656450 | 49600 | 49400 | 49600 | 49400 | 2092 |
| 433 | 20240523 | 124200 | 4638081650 | 49400 | 49400 | 49400 | 49400 | 23 |
| 434 | 20240523 | 124100 | 4636945450 | 49400 | 49400 | 49400 | 49350 | 19 |
| 435 | 20240523 | 124000 | 4636007500 | 49400 | 49400 | 49400 | 49350 | 172 |
| 436 | 20240523 | 123900 | 4627513200 | 49350 | 49400 | 49400 | 49350 | 48 |
| 437 | 20240523 | 123800 | 4625143750 | 49400 | 49400 | 49400 | 49400 | 1 |
| 438 | 20240523 | 123700 | 4625094350 | 49400 | 49350 | 49400 | 49350 | 288 |
| 439 | 20240523 | 123600 | 4610874650 | 49350 | 49450 | 49450 | 49350 | 426 |
| 440 | 20240523 | 123500 | 4589836950 | 49450 | 49450 | 49450 | 49450 | 23 |
| 441 | 20240523 | 123400 | 4588699600 | 49450 | 49450 | 49450 | 49450 | 72 |
| 442 | 20240523 | 123300 | 4585139200 | 49450 | 49450 | 49450 | 49450 | 150 |
| 443 | 20240523 | 123200 | 4577721700 | 49450 | 49450 | 49450 | 49450 | 28 |
| 444 | 20240523 | 123100 | 4576337100 | 49500 | 49550 | 49550 | 49500 | 606 |
| 445 | 20240523 | 123000 | 4546340050 | 49550 | 49600 | 49600 | 49550 | 236 |
| 446 | 20240523 | 122900 | 4534642250 | 49600 | 49600 | 49650 | 49600 | 537 |
| 447 | 20240523 | 122800 | 4507995200 | 49600 | 49600 | 49600 | 49600 | 365 |
| 448 | 20240523 | 122700 | 4489891200 | 49600 | 49550 | 49600 | 49550 | 8 |
| 449 | 20240523 | 122600 | 4489494700 | 49600 | 49550 | 49600 | 49550 | 142 |
| 450 | 20240523 | 122500 | 4482457050 | 49550 | 49600 | 49600 | 49550 | 202 |
| 451 | 20240523 | 122400 | 4472447400 | 49600 | 49600 | 49600 | 49600 | 444 |
| 452 | 20240523 | 122300 | 4450425000 | 49600 | 49700 | 49750 | 49600 | 380 |
| 453 | 20240523 | 122200 | 4431568100 | 49750 | 49350 | 49750 | 49350 | 7686 |
| 454 | 20240523 | 122100 | 4050734850 | 49300 | 49300 | 49350 | 49300 | 1065 |
| 455 | 20240523 | 122000 | 3998212700 | 49300 | 49250 | 49300 | 49250 | 132 |
| 456 | 20240523 | 121900 | 3991710350 | 49300 | 49100 | 49300 | 49100 | 2650 |
| 457 | 20240523 | 121800 | 3861363250 | 49100 | 49050 | 49100 | 49050 | 27 |
| 458 | 20240523 | 121700 | 3860038250 | 49050 | 49050 | 49050 | 49050 | 223 |
| 459 | 20240523 | 121600 | 3849100100 | 49100 | 49100 | 49100 | 49100 | 15 |
| 460 | 20240523 | 121500 | 3848363600 | 49100 | 49100 | 49100 | 49100 | 14 |
| 461 | 20240523 | 121400 | 3847676200 | 49100 | 49100 | 49100 | 49100 | 129 |
| 462 | 20240523 | 121300 | 3841342300 | 49100 | 49100 | 49100 | 49100 | 124 |
| 463 | 20240523 | 121200 | 3835253900 | 49100 | 49050 | 49100 | 49050 | 266 |
| 464 | 20240523 | 121100 | 3822205400 | 49050 | 49050 | 49050 | 49050 | 25 |
| 465 | 20240523 | 121000 | 3820979150 | 49000 | 49000 | 49000 | 49000 | 1 |
| 466 | 20240523 | 120900 | 3820930150 | 49050 | 49050 | 49050 | 49050 | 85 |
| 467 | 20240523 | 120800 | 3816760900 | 49050 | 49050 | 49050 | 49050 | 2 |
| 468 | 20240523 | 120700 | 3816662800 | 49050 | 49050 | 49050 | 49050 | 20 |
| 469 | 20240523 | 120600 | 3815681800 | 49050 | 49050 | 49050 | 49050 | 42 |
| 470 | 20240523 | 120500 | 3813621700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 471 | 20240523 | 120400 | 3813621700 | 49050 | 49050 | 49050 | 49050 | 13 |
| 472 | 20240523 | 120300 | 3812984050 | 49050 | 49050 | 49050 | 49050 | 2 |
| 473 | 20240523 | 120200 | 3812885950 | 49050 | 49050 | 49050 | 49050 | 105 |
| 474 | 20240523 | 120100 | 3807735700 | 49050 | 49050 | 49050 | 49050 | 454 |
| 475 | 20240523 | 120000 | 3785467000 | 49100 | 49100 | 49100 | 49050 | 261 |
| 476 | 20240523 | 115900 | 3772662350 | 49100 | 49100 | 49100 | 49100 | 107 |
| 477 | 20240523 | 115800 | 3767408650 | 49100 | 49100 | 49100 | 49100 | 13 |
| 478 | 20240523 | 115700 | 3766770350 | 49100 | 49100 | 49100 | 49050 | 65 |
| 479 | 20240523 | 115600 | 3763581350 | 49050 | 49050 | 49050 | 49050 | 2 |
| 480 | 20240523 | 115500 | 3763483250 | 49000 | 49000 | 49000 | 49000 | 99 |
| 481 | 20240523 | 115400 | 3758632250 | 49100 | 49300 | 49300 | 49000 | 973 |
| 482 | 20240523 | 115300 | 3710796600 | 49300 | 49300 | 49300 | 49300 | 190 |
| 483 | 20240523 | 115200 | 3701429600 | 49300 | 49200 | 49300 | 49200 | 518 |
| 484 | 20240523 | 115100 | 3675911900 | 49200 | 49200 | 49200 | 49200 | 24 |
| 485 | 20240523 | 115000 | 3674731100 | 49150 | 49000 | 49200 | 49000 | 4650 |
| 486 | 20240523 | 114900 | 3446414250 | 49000 | 49000 | 49000 | 48950 | 119 |
| 487 | 20240523 | 114800 | 3440583300 | 49000 | 48900 | 49000 | 48900 | 1658 |
| 488 | 20240523 | 114700 | 3359466950 | 48900 | 48850 | 48900 | 48850 | 115 |
| 489 | 20240523 | 114600 | 3353847950 | 48850 | 48850 | 48900 | 48850 | 148 |
| 490 | 20240523 | 114500 | 3346617200 | 48850 | 48850 | 48850 | 48850 | 86 |
| 491 | 20240523 | 114400 | 3342416100 | 48850 | 48750 | 48900 | 48750 | 2194 |
| 492 | 20240523 | 114300 | 3235388700 | 48750 | 48650 | 48750 | 48650 | 1444 |
| 493 | 20240523 | 114200 | 3165071650 | 48650 | 48650 | 48650 | 48650 | 50 |
| 494 | 20240523 | 114100 | 3162639150 | 48700 | 48650 | 48700 | 48650 | 116 |
| 495 | 20240523 | 114000 | 3156994950 | 48650 | 48650 | 48650 | 48650 | 0 |
| 496 | 20240523 | 113900 | 3156994950 | 48650 | 48650 | 48650 | 48650 | 2 |
| 497 | 20240523 | 113800 | 3156897650 | 48700 | 48750 | 48750 | 48700 | 511 |
| 498 | 20240523 | 113700 | 3132011850 | 48750 | 48750 | 48750 | 48750 | 100 |
| 499 | 20240523 | 113600 | 3127136850 | 48750 | 48750 | 48750 | 48750 | 0 |
| 500 | 20240523 | 113500 | 3127136850 | 48750 | 48700 | 48750 | 48700 | 792 |
| 501 | 20240523 | 113400 | 3088564850 | 48700 | 48700 | 48700 | 48700 | 0 |
| 502 | 20240523 | 113300 | 3088564850 | 48700 | 48700 | 48750 | 48700 | 292 |
| 503 | 20240523 | 113200 | 3074344100 | 48700 | 48700 | 48750 | 48700 | 554 |
| 504 | 20240523 | 113100 | 3047361800 | 48750 | 48750 | 48750 | 48750 | 2 |
| 505 | 20240523 | 113000 | 3047264300 | 48750 | 48750 | 48750 | 48700 | 326 |
| 506 | 20240523 | 112900 | 3031384300 | 48750 | 48750 | 48750 | 48750 | 10 |
| 507 | 20240523 | 112800 | 3030896800 | 48750 | 48750 | 48750 | 48750 | 0 |
| 508 | 20240523 | 112700 | 3030896800 | 48750 | 48750 | 48750 | 48750 | 0 |
| 509 | 20240523 | 112600 | 3030896800 | 48750 | 48750 | 48750 | 48750 | 6 |
| 510 | 20240523 | 112500 | 3030604300 | 48750 | 48700 | 48750 | 48700 | 91 |
| 511 | 20240523 | 112400 | 3026171100 | 48700 | 48700 | 48700 | 48700 | 10 |
| 512 | 20240523 | 112300 | 3025684100 | 48750 | 48750 | 48750 | 48750 | 2 |
| 513 | 20240523 | 112200 | 3025586600 | 48700 | 48700 | 48750 | 48700 | 144 |
| 514 | 20240523 | 112100 | 3018572400 | 48700 | 48700 | 48700 | 48700 | 4 |
| 515 | 20240523 | 112000 | 3018377600 | 48750 | 48750 | 48750 | 48750 | 1 |
| 516 | 20240523 | 111900 | 3018328850 | 48750 | 48750 | 48750 | 48750 | 0 |
| 517 | 20240523 | 111800 | 3018328850 | 48750 | 48750 | 48750 | 48750 | 4 |
| 518 | 20240523 | 111700 | 3018133850 | 48750 | 48750 | 48750 | 48750 | 7 |
| 519 | 20240523 | 111600 | 3017792600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 520 | 20240523 | 111500 | 3017792600 | 48750 | 48750 | 48750 | 48750 | 70 |
| 521 | 20240523 | 111400 | 3014380100 | 48750 | 48750 | 48750 | 48750 | 2 |
| 522 | 20240523 | 111300 | 3014282600 | 48750 | 48750 | 48750 | 48750 | 471 |
| 523 | 20240523 | 111200 | 2991321350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 524 | 20240523 | 111100 | 2991321350 | 48750 | 48750 | 48800 | 48750 | 36 |
| 525 | 20240523 | 111000 | 2989565350 | 48750 | 48750 | 48750 | 48750 | 0 |
| 526 | 20240523 | 110900 | 2989565350 | 48750 | 48750 | 48750 | 48750 | 404 |
| 527 | 20240523 | 110800 | 2969870350 | 48750 | 48750 | 48750 | 48750 | 4 |
| 528 | 20240523 | 110700 | 2969675350 | 48700 | 48700 | 48700 | 48700 | 11 |
| 529 | 20240523 | 110600 | 2969139650 | 48750 | 48750 | 48750 | 48750 | 44 |
| 530 | 20240523 | 110500 | 2966994650 | 48750 | 48750 | 48750 | 48750 | 200 |
| 531 | 20240523 | 110400 | 2957244650 | 48750 | 48750 | 48750 | 48750 | 17 |
| 532 | 20240523 | 110300 | 2956415900 | 48750 | 48750 | 48750 | 48750 | 199 |
| 533 | 20240523 | 110200 | 2946714650 | 48750 | 48750 | 48750 | 48750 | 0 |
| 534 | 20240523 | 110100 | 2946714650 | 48750 | 48700 | 48750 | 48700 | 14 |
| 535 | 20240523 | 110000 | 2946032800 | 48750 | 48750 | 48750 | 48750 | 1 |
| 536 | 20240523 | 105900 | 2945984050 | 48700 | 48700 | 48750 | 48700 | 149 |
| 537 | 20240523 | 105800 | 2938727700 | 48700 | 48700 | 48750 | 48700 | 688 |
| 538 | 20240523 | 105700 | 2905221900 | 48750 | 48750 | 48750 | 48750 | 41 |
| 539 | 20240523 | 105600 | 2903223150 | 48750 | 48750 | 48750 | 48750 | 427 |
| 540 | 20240523 | 105500 | 2882406900 | 48750 | 48750 | 48750 | 48750 | 2 |
| 541 | 20240523 | 105400 | 2882309400 | 48750 | 48750 | 48750 | 48750 | 5 |
| 542 | 20240523 | 105300 | 2882065650 | 48750 | 48800 | 48800 | 48750 | 95 |
| 543 | 20240523 | 105200 | 2877434350 | 48800 | 48800 | 48800 | 48800 | 106 |
| 544 | 20240523 | 105100 | 2872261550 | 48800 | 48800 | 48800 | 48800 | 5 |
| 545 | 20240523 | 105000 | 2872017550 | 48800 | 48800 | 48800 | 48800 | 0 |
| 546 | 20240523 | 104900 | 2872017550 | 48800 | 48750 | 48800 | 48750 | 152 |
| 547 | 20240523 | 104800 | 2864605000 | 48750 | 48750 | 48750 | 48750 | 122 |
| 548 | 20240523 | 104700 | 2858657500 | 48750 | 48750 | 48750 | 48750 | 33 |
| 549 | 20240523 | 104600 | 2857048750 | 48750 | 48800 | 48800 | 48750 | 171 |
| 550 | 20240523 | 104500 | 2848707950 | 48800 | 48800 | 48800 | 48750 | 206 |
| 551 | 20240523 | 104400 | 2838657200 | 48800 | 48850 | 48850 | 48800 | 10 |
| 552 | 20240523 | 104300 | 2838169000 | 48850 | 48850 | 48850 | 48850 | 33 |
| 553 | 20240523 | 104200 | 2836556950 | 48900 | 48900 | 48900 | 48900 | 50 |
| 554 | 20240523 | 104100 | 2834111950 | 48900 | 48900 | 48900 | 48900 | 163 |
| 555 | 20240523 | 104000 | 2826141250 | 48900 | 48950 | 48950 | 48900 | 288 |
| 556 | 20240523 | 103900 | 2812055200 | 48950 | 48900 | 48950 | 48900 | 1654 |
| 557 | 20240523 | 103800 | 2731165400 | 48900 | 48850 | 48900 | 48850 | 338 |
| 558 | 20240523 | 103700 | 2714653200 | 48800 | 48750 | 48800 | 48750 | 200 |
| 559 | 20240523 | 103600 | 2704893450 | 48800 | 48800 | 48800 | 48800 | 5 |
| 560 | 20240523 | 103500 | 2704649450 | 48750 | 48750 | 48750 | 48750 | 1 |
| 561 | 20240523 | 103400 | 2704600700 | 48750 | 48750 | 48750 | 48750 | 115 |
| 562 | 20240523 | 103300 | 2698994450 | 48750 | 48800 | 48800 | 48750 | 25 |
| 563 | 20240523 | 103200 | 2697774600 | 48800 | 48800 | 48800 | 48800 | 35 |
| 564 | 20240523 | 103100 | 2696066600 | 48800 | 48750 | 48800 | 48750 | 48 |
| 565 | 20240523 | 103000 | 2693724450 | 48800 | 48800 | 48800 | 48800 | 50 |
| 566 | 20240523 | 102900 | 2691284450 | 48800 | 48800 | 48800 | 48800 | 11 |
| 567 | 20240523 | 102800 | 2690747650 | 48750 | 48850 | 48850 | 48750 | 823 |
| 568 | 20240523 | 102700 | 2650590100 | 48850 | 48850 | 48850 | 48850 | 4 |
| 569 | 20240523 | 102600 | 2650394700 | 48800 | 48850 | 48850 | 48800 | 15 |
| 570 | 20240523 | 102500 | 2649662200 | 48800 | 48800 | 48800 | 48800 | 25 |
| 571 | 20240523 | 102400 | 2648442200 | 48850 | 48800 | 48850 | 48800 | 465 |
| 572 | 20240523 | 102300 | 2625747400 | 48800 | 48800 | 48800 | 48800 | 20 |
| 573 | 20240523 | 102200 | 2624771400 | 48800 | 48850 | 48850 | 48800 | 206 |
| 574 | 20240523 | 102100 | 2614717600 | 48900 | 48900 | 48900 | 48850 | 819 |
| 575 | 20240523 | 102000 | 2574680500 | 48950 | 48900 | 48950 | 48900 | 64 |
| 576 | 20240523 | 101900 | 2571548700 | 48900 | 48900 | 48900 | 48900 | 4 |
| 577 | 20240523 | 101800 | 2571353100 | 48900 | 48950 | 48950 | 48900 | 72 |
| 578 | 20240523 | 101700 | 2567829650 | 48900 | 48900 | 48900 | 48900 | 330 |
| 579 | 20240523 | 101600 | 2551692650 | 48850 | 48850 | 48850 | 48850 | 194 |
| 580 | 20240523 | 101500 | 2542215750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 581 | 20240523 | 101400 | 2542215750 | 48850 | 48900 | 48900 | 48850 | 127 |
| 582 | 20240523 | 101300 | 2536011700 | 48900 | 48900 | 48900 | 48900 | 283 |
| 583 | 20240523 | 101200 | 2522173000 | 48900 | 48850 | 48900 | 48850 | 192 |
| 584 | 20240523 | 101100 | 2512790700 | 48900 | 48900 | 48900 | 48900 | 52 |
| 585 | 20240523 | 101000 | 2510247900 | 48850 | 48850 | 48850 | 48850 | 247 |
| 586 | 20240523 | 100900 | 2498181950 | 48850 | 48800 | 48850 | 48800 | 177 |
| 587 | 20240523 | 100800 | 2489544050 | 48800 | 48800 | 48800 | 48800 | 163 |
| 588 | 20240523 | 100700 | 2481589650 | 48800 | 48850 | 48850 | 48800 | 70 |
| 589 | 20240523 | 100600 | 2478173300 | 48850 | 48900 | 48900 | 48850 | 464 |
| 590 | 20240523 | 100500 | 2455484200 | 48900 | 48900 | 48950 | 48900 | 139 |
| 591 | 20240523 | 100400 | 2448686900 | 48950 | 48950 | 48950 | 48900 | 50 |
| 592 | 20240523 | 100300 | 2446241700 | 48950 | 49000 | 49000 | 48950 | 268 |
| 593 | 20240523 | 100200 | 2433120900 | 49000 | 49000 | 49000 | 49000 | 252 |
| 594 | 20240523 | 100100 | 2420772900 | 49000 | 49000 | 49000 | 49000 | 36 |
| 595 | 20240523 | 100000 | 2419008900 | 49000 | 49050 | 49050 | 48950 | 38 |
| 596 | 20240523 | 095900 | 2417147050 | 49050 | 49050 | 49050 | 49050 | 301 |
| 597 | 20240523 | 095800 | 2402383000 | 49050 | 48950 | 49100 | 48950 | 844 |
| 598 | 20240523 | 095700 | 2361024350 | 48950 | 48900 | 49000 | 48800 | 1622 |
| 599 | 20240523 | 095600 | 2281746850 | 48900 | 48900 | 48900 | 48900 | 20 |
| 600 | 20240523 | 095500 | 2280768850 | 48900 | 48900 | 48900 | 48900 | 49 |
| 601 | 20240523 | 095400 | 2278372750 | 48900 | 48900 | 48900 | 48900 | 85 |
| 602 | 20240523 | 095300 | 2274216250 | 48900 | 48750 | 48900 | 48750 | 906 |
| 603 | 20240523 | 095200 | 2229967700 | 48800 | 48800 | 48800 | 48800 | 4 |
| 604 | 20240523 | 095100 | 2229772500 | 48800 | 48700 | 48800 | 48700 | 205 |
| 605 | 20240523 | 095000 | 2219778850 | 48750 | 48700 | 48750 | 48700 | 58 |
| 606 | 20240523 | 094900 | 2216953300 | 48800 | 48800 | 48800 | 48650 | 694 |
| 607 | 20240523 | 094800 | 2183136250 | 48800 | 48900 | 48900 | 48750 | 594 |
| 608 | 20240523 | 094700 | 2154118250 | 48950 | 48750 | 49000 | 48750 | 911 |
| 609 | 20240523 | 094600 | 2109644750 | 48700 | 48700 | 48700 | 48700 | 28 |
| 610 | 20240523 | 094500 | 2108281150 | 48750 | 48700 | 48750 | 48700 | 157 |
| 611 | 20240523 | 094400 | 2100633800 | 48700 | 48700 | 48750 | 48650 | 204 |
| 612 | 20240523 | 094300 | 2090699450 | 48700 | 48750 | 48750 | 48700 | 108 |
| 613 | 20240523 | 094200 | 2085439750 | 48750 | 48800 | 48800 | 48750 | 643 |
| 614 | 20240523 | 094100 | 2054068100 | 48850 | 48900 | 48900 | 48850 | 162 |
| 615 | 20240523 | 094000 | 2046151250 | 48900 | 49000 | 49000 | 48900 | 416 |
| 616 | 20240523 | 093900 | 2025786400 | 49000 | 48950 | 49000 | 48950 | 329 |
| 617 | 20240523 | 093800 | 2009667350 | 49000 | 48900 | 49000 | 48850 | 754 |
| 618 | 20240523 | 093700 | 1972767050 | 48900 | 48900 | 48900 | 48850 | 139 |
| 619 | 20240523 | 093600 | 1965970950 | 48900 | 48950 | 48950 | 48900 | 342 |
| 620 | 20240523 | 093500 | 1949245900 | 48950 | 48950 | 48950 | 48950 | 33 |
| 621 | 20240523 | 093400 | 1947630550 | 48950 | 48950 | 48950 | 48800 | 497 |
| 622 | 20240523 | 093300 | 1923340200 | 48950 | 49000 | 49050 | 48900 | 263 |
| 623 | 20240523 | 093200 | 1910465550 | 49000 | 49100 | 49100 | 49000 | 1756 |
| 624 | 20240523 | 093100 | 1824384600 | 49100 | 49150 | 49150 | 49100 | 365 |
| 625 | 20240523 | 093000 | 1806449200 | 49150 | 49050 | 49150 | 49050 | 1910 |
| 626 | 20240523 | 092900 | 1712704650 | 49050 | 49050 | 49100 | 49050 | 365 |
| 627 | 20240523 | 092800 | 1694799600 | 49050 | 49050 | 49100 | 49050 | 458 |
| 628 | 20240523 | 092700 | 1672327450 | 49100 | 49000 | 49100 | 49000 | 912 |
| 629 | 20240523 | 092600 | 1627576100 | 49000 | 48950 | 49100 | 48900 | 4054 |
| 630 | 20240523 | 092500 | 1428938000 | 48900 | 48750 | 48900 | 48700 | 2247 |
| 631 | 20240523 | 092400 | 1319284700 | 48750 | 48650 | 48750 | 48650 | 877 |
| 632 | 20240523 | 092300 | 1276568400 | 48650 | 48550 | 48650 | 48550 | 519 |
| 633 | 20240523 | 092200 | 1251346100 | 48550 | 48550 | 48550 | 48550 | 45 |
| 634 | 20240523 | 092100 | 1249161350 | 48550 | 48500 | 48550 | 48500 | 238 |
| 635 | 20240523 | 092000 | 1237612550 | 48450 | 48600 | 48600 | 48450 | 98 |
| 636 | 20240523 | 091900 | 1232861650 | 48600 | 48600 | 48700 | 48550 | 1331 |
| 637 | 20240523 | 091800 | 1168147500 | 48550 | 48300 | 48550 | 48250 | 1889 |
| 638 | 20240523 | 091700 | 1076771450 | 48350 | 48150 | 48350 | 48050 | 1434 |
| 639 | 20240523 | 091600 | 1007613850 | 48200 | 48300 | 48300 | 48200 | 498 |
| 640 | 20240523 | 091500 | 983581450 | 48300 | 48300 | 48300 | 48300 | 1331 |
| 641 | 20240523 | 091400 | 919294150 | 48300 | 48400 | 48400 | 48300 | 335 |
| 642 | 20240523 | 091300 | 903086850 | 48400 | 48300 | 48400 | 48300 | 472 |
| 643 | 20240523 | 091200 | 880244550 | 48300 | 48400 | 48400 | 48300 | 911 |
| 644 | 20240523 | 091100 | 836200900 | 48400 | 48450 | 48450 | 48400 | 2539 |
| 645 | 20240523 | 091000 | 713236500 | 48500 | 48600 | 48600 | 48500 | 713 |
| 646 | 20240523 | 090900 | 678655400 | 48650 | 48450 | 48700 | 48450 | 982 |
| 647 | 20240523 | 090800 | 630981500 | 48450 | 48550 | 48550 | 48400 | 1358 |
| 648 | 20240523 | 090700 | 565205750 | 48500 | 48500 | 48600 | 48500 | 304 |
| 649 | 20240523 | 090600 | 550461100 | 48600 | 48450 | 48600 | 48400 | 738 |
| 650 | 20240523 | 090500 | 514692150 | 48450 | 48600 | 48600 | 48400 | 1751 |
| 651 | 20240523 | 090400 | 429780750 | 48700 | 48550 | 48700 | 48550 | 816 |
| 652 | 20240523 | 090300 | 390110600 | 48550 | 48500 | 48600 | 48500 | 318 |
| 653 | 20240523 | 090200 | 374676000 | 48550 | 48650 | 48750 | 48500 | 1688 |
| 654 | 20240523 | 090100 | 292551550 | 48600 | 48500 | 48600 | 48300 | 2002 |
| 655 | 20240523 | 090000 | 195662750 | 48500 | 48700 | 48750 | 48300 | 4036 |