35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 195300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 3 | 20240521 | 195200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240521 | 195100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240521 | 195000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240521 | 194900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240521 | 194800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240521 | 194700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240521 | 194600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240521 | 194500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240521 | 194400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240521 | 194300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240521 | 194200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240521 | 194100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240521 | 194000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240521 | 193900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240521 | 193800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240521 | 193700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240521 | 193600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240521 | 193500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240521 | 193400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240521 | 193300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240521 | 193200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240521 | 193100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240521 | 193000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240521 | 192900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240521 | 192800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240521 | 192700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240521 | 192600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240521 | 192500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240521 | 192400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240521 | 192300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 33 | 20240521 | 192200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240521 | 192100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240521 | 192000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240521 | 191900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240521 | 191800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240521 | 191700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240521 | 191600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240521 | 191500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240521 | 191400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240521 | 191300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240521 | 191200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240521 | 191100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240521 | 191000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240521 | 190900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240521 | 190800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240521 | 190700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240521 | 190600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240521 | 190500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240521 | 190400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240521 | 190300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240521 | 190200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240521 | 190100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240521 | 190000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240521 | 185900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240521 | 185800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240521 | 185700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240521 | 185600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240521 | 185500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240521 | 185400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240521 | 185300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 63 | 20240521 | 185200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240521 | 185100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240521 | 185000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240521 | 184900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240521 | 184800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240521 | 184700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240521 | 184600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240521 | 184500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240521 | 184400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240521 | 184300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240521 | 184200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240521 | 184100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240521 | 184000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240521 | 183900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240521 | 183800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240521 | 183700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240521 | 183600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240521 | 183500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240521 | 183400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240521 | 183300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240521 | 183200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240521 | 183100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240521 | 183000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240521 | 182900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240521 | 182800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240521 | 182700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240521 | 182600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240521 | 182500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240521 | 182400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240521 | 182300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 93 | 20240521 | 182200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240521 | 182100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240521 | 182000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240521 | 181900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240521 | 181800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240521 | 181700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240521 | 181600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240521 | 181500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240521 | 181400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240521 | 181300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240521 | 181200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240521 | 181100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240521 | 181000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240521 | 180900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240521 | 180800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240521 | 180700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240521 | 180600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240521 | 180500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240521 | 180400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240521 | 180300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240521 | 180200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240521 | 180100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240521 | 180000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240521 | 175900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240521 | 175800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240521 | 175700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240521 | 175600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240521 | 175500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240521 | 175400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240521 | 175300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 123 | 20240521 | 175200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240521 | 175100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240521 | 175000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240521 | 174900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240521 | 174800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240521 | 174700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240521 | 174600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240521 | 174500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240521 | 174400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240521 | 174300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240521 | 174200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240521 | 174100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240521 | 174000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240521 | 173900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240521 | 173800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240521 | 173700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240521 | 173600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240521 | 173500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240521 | 173400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240521 | 173300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240521 | 173200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240521 | 173100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240521 | 173000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240521 | 172900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240521 | 172800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240521 | 172700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240521 | 172600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240521 | 172500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240521 | 172400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240521 | 172300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 153 | 20240521 | 172200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240521 | 172100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240521 | 172000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240521 | 171900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240521 | 171800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240521 | 171700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240521 | 171600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240521 | 171500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240521 | 171400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240521 | 171300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240521 | 171200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240521 | 171100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240521 | 171000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240521 | 170900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240521 | 170800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240521 | 170700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240521 | 170600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240521 | 170500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240521 | 170400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240521 | 170300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240521 | 170200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240521 | 170100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240521 | 170000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240521 | 165900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240521 | 165800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240521 | 165700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240521 | 165600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240521 | 165500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240521 | 165400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240521 | 165300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 183 | 20240521 | 165200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240521 | 165100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240521 | 165000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240521 | 164900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240521 | 164800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240521 | 164700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240521 | 164600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240521 | 164500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240521 | 164400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240521 | 164300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240521 | 164200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240521 | 164100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240521 | 164000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240521 | 163900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240521 | 163800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240521 | 163700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240521 | 163600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240521 | 163500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240521 | 163400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240521 | 163300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240521 | 163200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240521 | 163100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240521 | 163000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240521 | 162900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240521 | 162800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240521 | 162700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240521 | 162600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240521 | 162500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240521 | 162400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240521 | 162300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 213 | 20240521 | 162200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240521 | 162100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240521 | 162000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20240521 | 161900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20240521 | 161800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20240521 | 161700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20240521 | 161600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20240521 | 161500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20240521 | 161400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20240521 | 161300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20240521 | 161200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20240521 | 161100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20240521 | 161000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20240521 | 160900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20240521 | 160800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20240521 | 160700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20240521 | 160600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20240521 | 160500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20240521 | 160400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20240521 | 160300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20240521 | 160200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20240521 | 160100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20240521 | 160000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20240521 | 155900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20240521 | 155800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20240521 | 155700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20240521 | 155600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20240521 | 155500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20240521 | 155400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20240521 | 155300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 243 | 20240521 | 155200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20240521 | 155100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20240521 | 155000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20240521 | 154900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20240521 | 154800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20240521 | 154700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20240521 | 154600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20240521 | 154500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20240521 | 154400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20240521 | 154300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20240521 | 154200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20240521 | 154100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20240521 | 154000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20240521 | 153900 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20240521 | 153800 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20240521 | 153700 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20240521 | 153600 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20240521 | 153500 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20240521 | 153400 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20240521 | 153300 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20240521 | 153200 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20240521 | 153100 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20240521 | 153000 | 4367376800 | 24150 | 24150 | 24150 | 24150 | 6761 |
| 266 | 20240521 | 152900 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20240521 | 152800 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20240521 | 152700 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20240521 | 152600 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20240521 | 152500 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20240521 | 152400 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20240521 | 152300 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 273 | 20240521 | 152200 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20240521 | 152100 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20240521 | 152000 | 4204098650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20240521 | 151900 | 4204098650 | 24100 | 24150 | 24150 | 24100 | 2971 |
| 277 | 20240521 | 151800 | 4132389850 | 24150 | 24100 | 24150 | 24100 | 586 |
| 278 | 20240521 | 151700 | 4118257600 | 24100 | 24050 | 24100 | 24050 | 1668 |
| 279 | 20240521 | 151600 | 4078062750 | 24050 | 24000 | 24050 | 24000 | 231 |
| 280 | 20240521 | 151500 | 4072518650 | 24050 | 24150 | 24150 | 24050 | 327 |
| 281 | 20240521 | 151400 | 4064645200 | 24150 | 24000 | 24150 | 24000 | 100 |
| 282 | 20240521 | 151300 | 4062237350 | 24000 | 24100 | 24150 | 24000 | 1055 |
| 283 | 20240521 | 151200 | 4036821050 | 24100 | 24100 | 24100 | 24050 | 597 |
| 284 | 20240521 | 151100 | 4022440250 | 24100 | 24100 | 24150 | 24100 | 1821 |
| 285 | 20240521 | 151000 | 3978524300 | 24050 | 24100 | 24100 | 24050 | 270 |
| 286 | 20240521 | 150900 | 3972019050 | 24050 | 24050 | 24050 | 24050 | 652 |
| 287 | 20240521 | 150800 | 3956338450 | 24050 | 24050 | 24050 | 24000 | 486 |
| 288 | 20240521 | 150700 | 3944660750 | 24000 | 23900 | 24000 | 23900 | 5656 |
| 289 | 20240521 | 150600 | 3809092400 | 23900 | 23850 | 23900 | 23850 | 147 |
| 290 | 20240521 | 150500 | 3805579150 | 23850 | 23850 | 23850 | 23800 | 61 |
| 291 | 20240521 | 150400 | 3804126800 | 23900 | 23850 | 23900 | 23850 | 280 |
| 292 | 20240521 | 150300 | 3797438650 | 23900 | 23900 | 23900 | 23850 | 181 |
| 293 | 20240521 | 150200 | 3793114300 | 23850 | 23850 | 23900 | 23850 | 165 |
| 294 | 20240521 | 150100 | 3789178350 | 23850 | 23800 | 23850 | 23800 | 149 |
| 295 | 20240521 | 150000 | 3785624750 | 23850 | 23800 | 23850 | 23800 | 18 |
| 296 | 20240521 | 145900 | 3785195550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20240521 | 145800 | 3785195550 | 23700 | 23850 | 23850 | 23700 | 1036 |
| 298 | 20240521 | 145700 | 3760604600 | 23750 | 23750 | 23750 | 23750 | 1 |
| 299 | 20240521 | 145600 | 3760580850 | 23850 | 23800 | 23850 | 23800 | 143 |
| 300 | 20240521 | 145500 | 3757170800 | 23800 | 23750 | 23850 | 23750 | 356 |
| 301 | 20240521 | 145400 | 3748714600 | 23850 | 23850 | 23850 | 23850 | 184 |
| 302 | 20240521 | 145300 | 3744326200 | 23850 | 23800 | 23950 | 23750 | 937 |
| 303 | 20240521 | 145200 | 3721956350 | 23850 | 23850 | 23850 | 23850 | 280 |
| 304 | 20240521 | 145100 | 3715278350 | 23850 | 23850 | 23850 | 23800 | 158 |
| 305 | 20240521 | 145000 | 3711511050 | 23800 | 23850 | 23850 | 23800 | 71 |
| 306 | 20240521 | 144900 | 3709817750 | 23900 | 23850 | 23900 | 23850 | 1319 |
| 307 | 20240521 | 144800 | 3678348400 | 23850 | 23850 | 23850 | 23850 | 43 |
| 308 | 20240521 | 144700 | 3677322850 | 23850 | 23850 | 23850 | 23750 | 596 |
| 309 | 20240521 | 144600 | 3663152150 | 23850 | 23750 | 23850 | 23750 | 643 |
| 310 | 20240521 | 144500 | 3647870700 | 23750 | 23750 | 23750 | 23750 | 22 |
| 311 | 20240521 | 144400 | 3647348200 | 23750 | 23650 | 23750 | 23650 | 219 |
| 312 | 20240521 | 144300 | 3642148650 | 23700 | 23750 | 23750 | 23700 | 2 |
| 313 | 20240521 | 144200 | 3642101200 | 23700 | 23700 | 23700 | 23600 | 181 |
| 314 | 20240521 | 144100 | 3637811600 | 23700 | 23700 | 23700 | 23700 | 11 |
| 315 | 20240521 | 144000 | 3637550900 | 23700 | 23700 | 23700 | 23700 | 125 |
| 316 | 20240521 | 143900 | 3634588400 | 23700 | 23600 | 23750 | 23600 | 299 |
| 317 | 20240521 | 143800 | 3627505950 | 23600 | 23550 | 23600 | 23550 | 573 |
| 318 | 20240521 | 143700 | 3614011300 | 23500 | 23500 | 23550 | 23500 | 261 |
| 319 | 20240521 | 143600 | 3607869300 | 23500 | 23550 | 23550 | 23500 | 430 |
| 320 | 20240521 | 143500 | 3597748900 | 23550 | 23550 | 23600 | 23450 | 1487 |
| 321 | 20240521 | 143400 | 3562743550 | 23550 | 23600 | 23650 | 23500 | 2563 |
| 322 | 20240521 | 143300 | 3502455500 | 23600 | 23650 | 23650 | 23600 | 341 |
| 323 | 20240521 | 143200 | 3494399100 | 23650 | 23700 | 23750 | 23550 | 479 |
| 324 | 20240521 | 143100 | 3483091750 | 23800 | 23750 | 23800 | 23750 | 19 |
| 325 | 20240521 | 143000 | 3482639850 | 23800 | 23800 | 23800 | 23650 | 258 |
| 326 | 20240521 | 142900 | 3476522750 | 23800 | 23700 | 23800 | 23700 | 271 |
| 327 | 20240521 | 142800 | 3470082750 | 23700 | 23850 | 23850 | 23700 | 2147 |
| 328 | 20240521 | 142700 | 3419152850 | 23850 | 23900 | 23900 | 23850 | 172 |
| 329 | 20240521 | 142600 | 3415042550 | 23900 | 23900 | 23900 | 23900 | 1 |
| 330 | 20240521 | 142500 | 3415018650 | 23900 | 23900 | 23900 | 23900 | 122 |
| 331 | 20240521 | 142400 | 3412102850 | 23900 | 23800 | 23900 | 23800 | 187 |
| 332 | 20240521 | 142300 | 3407635950 | 23800 | 23800 | 23800 | 23800 | 126 |
| 333 | 20240521 | 142200 | 3404637150 | 23800 | 23900 | 23900 | 23800 | 152 |
| 334 | 20240521 | 142100 | 3401006450 | 23800 | 23800 | 23800 | 23800 | 7 |
| 335 | 20240521 | 142000 | 3400839850 | 23900 | 23900 | 23900 | 23900 | 153 |
| 336 | 20240521 | 141900 | 3397183150 | 23900 | 23900 | 23900 | 23900 | 156 |
| 337 | 20240521 | 141800 | 3393454750 | 23900 | 23800 | 23900 | 23800 | 958 |
| 338 | 20240521 | 141700 | 3370654200 | 23850 | 23850 | 23900 | 23850 | 491 |
| 339 | 20240521 | 141600 | 3358936450 | 23900 | 23900 | 23900 | 23900 | 58 |
| 340 | 20240521 | 141500 | 3357550250 | 23950 | 23900 | 23950 | 23900 | 142 |
| 341 | 20240521 | 141400 | 3354152050 | 23900 | 24000 | 24000 | 23900 | 777 |
| 342 | 20240521 | 141300 | 3335561500 | 24000 | 24000 | 24000 | 24000 | 470 |
| 343 | 20240521 | 141200 | 3324281500 | 24000 | 23950 | 24000 | 23900 | 284 |
| 344 | 20240521 | 141100 | 3317471450 | 23950 | 23950 | 23950 | 23950 | 27 |
| 345 | 20240521 | 141000 | 3316824800 | 23950 | 23950 | 24000 | 23950 | 238 |
| 346 | 20240521 | 140900 | 3311117350 | 23950 | 24000 | 24000 | 23950 | 157 |
| 347 | 20240521 | 140800 | 3307350150 | 24000 | 24000 | 24000 | 24000 | 573 |
| 348 | 20240521 | 140700 | 3293598150 | 23900 | 24000 | 24000 | 23900 | 164 |
| 349 | 20240521 | 140600 | 3289663450 | 24000 | 24000 | 24000 | 24000 | 505 |
| 350 | 20240521 | 140500 | 3277543450 | 24000 | 23900 | 24000 | 23900 | 551 |
| 351 | 20240521 | 140400 | 3264328800 | 23900 | 23900 | 24000 | 23900 | 263 |
| 352 | 20240521 | 140300 | 3258029500 | 23900 | 23900 | 23900 | 23900 | 1 |
| 353 | 20240521 | 140200 | 3258005600 | 23900 | 23950 | 24000 | 23900 | 210 |
| 354 | 20240521 | 140100 | 3252972300 | 23950 | 23900 | 23950 | 23900 | 175 |
| 355 | 20240521 | 140000 | 3248789750 | 23900 | 23900 | 24000 | 23900 | 155 |
| 356 | 20240521 | 135900 | 3245071100 | 23900 | 23900 | 23900 | 23900 | 8 |
| 357 | 20240521 | 135800 | 3244879900 | 23900 | 23900 | 24000 | 23900 | 484 |
| 358 | 20240521 | 135700 | 3233296800 | 23900 | 23950 | 24000 | 23900 | 152 |
| 359 | 20240521 | 135600 | 3229656400 | 23850 | 24050 | 24050 | 23850 | 835 |
| 360 | 20240521 | 135500 | 3209638500 | 24050 | 24000 | 24100 | 24000 | 799 |
| 361 | 20240521 | 135400 | 3190428600 | 24050 | 24050 | 24050 | 24050 | 828 |
| 362 | 20240521 | 135300 | 3170515200 | 24050 | 24100 | 24100 | 24000 | 301 |
| 363 | 20240521 | 135200 | 3163263450 | 24050 | 24050 | 24100 | 24050 | 620 |
| 364 | 20240521 | 135100 | 3148346350 | 24150 | 24050 | 24150 | 24050 | 1785 |
| 365 | 20240521 | 135000 | 3105380900 | 24100 | 24050 | 24100 | 24050 | 710 |
| 366 | 20240521 | 134900 | 3088283650 | 24050 | 24100 | 24100 | 24050 | 549 |
| 367 | 20240521 | 134800 | 3075078950 | 24100 | 24100 | 24100 | 24000 | 398 |
| 368 | 20240521 | 134700 | 3065488500 | 24100 | 24100 | 24100 | 24000 | 2502 |
| 369 | 20240521 | 134600 | 3005297550 | 24100 | 24100 | 24150 | 24050 | 1618 |
| 370 | 20240521 | 134500 | 2966266350 | 24100 | 24050 | 24150 | 24050 | 1963 |
| 371 | 20240521 | 134400 | 2918982650 | 24050 | 24000 | 24050 | 24000 | 3179 |
| 372 | 20240521 | 134300 | 2842666400 | 23950 | 23950 | 24000 | 23950 | 2513 |
| 373 | 20240521 | 134200 | 2782388400 | 23950 | 23950 | 23950 | 23950 | 14 |
| 374 | 20240521 | 134100 | 2782053100 | 23950 | 23950 | 23950 | 23950 | 314 |
| 375 | 20240521 | 134000 | 2774532800 | 23950 | 23900 | 23950 | 23900 | 287 |
| 376 | 20240521 | 133900 | 2767673400 | 23950 | 23950 | 23950 | 23950 | 450 |
| 377 | 20240521 | 133800 | 2756895900 | 23950 | 23850 | 23950 | 23850 | 215 |
| 378 | 20240521 | 133700 | 2751751450 | 23850 | 23850 | 23850 | 23850 | 64 |
| 379 | 20240521 | 133600 | 2750225050 | 23850 | 23850 | 23900 | 23850 | 216 |
| 380 | 20240521 | 133500 | 2745063450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 381 | 20240521 | 133400 | 2745063450 | 23850 | 23900 | 23900 | 23800 | 241 |
| 382 | 20240521 | 133300 | 2739308450 | 23800 | 23800 | 23800 | 23800 | 94 |
| 383 | 20240521 | 133200 | 2737071250 | 23900 | 23850 | 23900 | 23850 | 276 |
| 384 | 20240521 | 133100 | 2730478300 | 23850 | 23800 | 23850 | 23800 | 53 |
| 385 | 20240521 | 133000 | 2729214400 | 23800 | 23800 | 23850 | 23800 | 17 |
| 386 | 20240521 | 132900 | 2728809700 | 23850 | 23900 | 23950 | 23850 | 203 |
| 387 | 20240521 | 132800 | 2723952050 | 23900 | 23800 | 23900 | 23800 | 36 |
| 388 | 20240521 | 132700 | 2723094750 | 23800 | 23900 | 23900 | 23800 | 104 |
| 389 | 20240521 | 132600 | 2720619450 | 23900 | 23900 | 23950 | 23900 | 372 |
| 390 | 20240521 | 132500 | 2711718700 | 23950 | 23950 | 23950 | 23900 | 54 |
| 391 | 20240521 | 132400 | 2710425500 | 23950 | 23950 | 23950 | 23900 | 230 |
| 392 | 20240521 | 132300 | 2704917300 | 23950 | 23950 | 23950 | 23900 | 543 |
| 393 | 20240521 | 132200 | 2691912500 | 23950 | 23850 | 23950 | 23850 | 304 |
| 394 | 20240521 | 132100 | 2684644650 | 23800 | 23850 | 23850 | 23800 | 13 |
| 395 | 20240521 | 132000 | 2684334650 | 23900 | 23900 | 23900 | 23900 | 154 |
| 396 | 20240521 | 131900 | 2680654050 | 23900 | 23800 | 23900 | 23800 | 180 |
| 397 | 20240521 | 131800 | 2676356050 | 23850 | 23850 | 23900 | 23850 | 28 |
| 398 | 20240521 | 131700 | 2675688100 | 23850 | 23800 | 23850 | 23800 | 242 |
| 399 | 20240521 | 131600 | 2669919100 | 23800 | 23850 | 23850 | 23800 | 175 |
| 400 | 20240521 | 131500 | 2665745400 | 23900 | 23800 | 23900 | 23800 | 232 |
| 401 | 20240521 | 131400 | 2660203800 | 23800 | 23800 | 23900 | 23800 | 276 |
| 402 | 20240521 | 131300 | 2653634700 | 23850 | 23850 | 23850 | 23850 | 123 |
| 403 | 20240521 | 131200 | 2650701150 | 23850 | 23900 | 23900 | 23850 | 181 |
| 404 | 20240521 | 131100 | 2646376250 | 23900 | 23850 | 23900 | 23850 | 59 |
| 405 | 20240521 | 131000 | 2644966600 | 23850 | 23850 | 23900 | 23850 | 263 |
| 406 | 20240521 | 130900 | 2638683950 | 23800 | 23850 | 23850 | 23800 | 89 |
| 407 | 20240521 | 130800 | 2636561450 | 23800 | 23800 | 23800 | 23800 | 105 |
| 408 | 20240521 | 130700 | 2634062450 | 23850 | 23800 | 23850 | 23800 | 216 |
| 409 | 20240521 | 130600 | 2628921600 | 23850 | 23800 | 23850 | 23800 | 89 |
| 410 | 20240521 | 130500 | 2626803200 | 23850 | 23750 | 23850 | 23700 | 381 |
| 411 | 20240521 | 130400 | 2617753450 | 23750 | 23750 | 23750 | 23750 | 15 |
| 412 | 20240521 | 130300 | 2617397200 | 23800 | 23750 | 23800 | 23700 | 931 |
| 413 | 20240521 | 130200 | 2595300900 | 23750 | 23750 | 23750 | 23750 | 156 |
| 414 | 20240521 | 130100 | 2591595900 | 23800 | 23750 | 23800 | 23750 | 374 |
| 415 | 20240521 | 130000 | 2582703300 | 23800 | 23800 | 23850 | 23800 | 298 |
| 416 | 20240521 | 125900 | 2575610850 | 23850 | 23850 | 23850 | 23850 | 10 |
| 417 | 20240521 | 125800 | 2575372350 | 23900 | 23900 | 23900 | 23850 | 248 |
| 418 | 20240521 | 125700 | 2569454200 | 23900 | 23900 | 23900 | 23900 | 454 |
| 419 | 20240521 | 125600 | 2558603600 | 23900 | 23900 | 23900 | 23850 | 429 |
| 420 | 20240521 | 125500 | 2548356850 | 23850 | 23850 | 23900 | 23850 | 267 |
| 421 | 20240521 | 125400 | 2541980500 | 23850 | 23800 | 23900 | 23800 | 286 |
| 422 | 20240521 | 125300 | 2535159800 | 23750 | 23750 | 23750 | 23750 | 11 |
| 423 | 20240521 | 125200 | 2534898550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 424 | 20240521 | 125100 | 2534898550 | 23850 | 23800 | 23850 | 23800 | 168 |
| 425 | 20240521 | 125000 | 2530891900 | 23750 | 23850 | 23850 | 23750 | 48 |
| 426 | 20240521 | 124900 | 2529750500 | 23850 | 23800 | 23850 | 23800 | 233 |
| 427 | 20240521 | 124800 | 2524196800 | 23700 | 23700 | 23700 | 23700 | 106 |
| 428 | 20240521 | 124700 | 2521684600 | 23700 | 23850 | 23850 | 23700 | 250 |
| 429 | 20240521 | 124600 | 2515727200 | 23750 | 23750 | 23750 | 23750 | 10 |
| 430 | 20240521 | 124500 | 2515489700 | 23850 | 23950 | 23950 | 23800 | 350 |
| 431 | 20240521 | 124400 | 2507134500 | 24000 | 23900 | 24000 | 23900 | 243 |
| 432 | 20240521 | 124300 | 2501310750 | 24000 | 23950 | 24000 | 23950 | 103 |
| 433 | 20240521 | 124200 | 2498843200 | 23950 | 23950 | 24000 | 23900 | 852 |
| 434 | 20240521 | 124100 | 2478447950 | 24000 | 24000 | 24000 | 23900 | 458 |
| 435 | 20240521 | 124000 | 2467467350 | 24000 | 23950 | 24000 | 23950 | 742 |
| 436 | 20240521 | 123900 | 2449665700 | 23950 | 23950 | 24000 | 23900 | 376 |
| 437 | 20240521 | 123800 | 2440667050 | 23950 | 23950 | 24000 | 23950 | 416 |
| 438 | 20240521 | 123700 | 2430700850 | 24000 | 23900 | 24000 | 23900 | 1632 |
| 439 | 20240521 | 123600 | 2391601650 | 23950 | 23900 | 23950 | 23900 | 875 |
| 440 | 20240521 | 123500 | 2370678100 | 23900 | 23750 | 23900 | 23700 | 3101 |
| 441 | 20240521 | 123400 | 2296795600 | 23800 | 23800 | 23800 | 23750 | 69 |
| 442 | 20240521 | 123300 | 2295153450 | 23800 | 23650 | 23800 | 23650 | 59 |
| 443 | 20240521 | 123200 | 2293749450 | 23700 | 23750 | 23750 | 23700 | 167 |
| 444 | 20240521 | 123100 | 2289786550 | 23650 | 23750 | 23750 | 23650 | 102 |
| 445 | 20240521 | 123000 | 2287373050 | 23750 | 23750 | 23750 | 23650 | 503 |
| 446 | 20240521 | 122900 | 2275438250 | 23750 | 23750 | 23750 | 23750 | 18 |
| 447 | 20240521 | 122800 | 2275010750 | 23750 | 23750 | 23850 | 23750 | 348 |
| 448 | 20240521 | 122700 | 2266728300 | 23750 | 23750 | 23800 | 23750 | 69 |
| 449 | 20240521 | 122600 | 2265089050 | 23800 | 23800 | 23800 | 23800 | 647 |
| 450 | 20240521 | 122500 | 2249690450 | 23800 | 23750 | 23800 | 23750 | 4 |
| 451 | 20240521 | 122400 | 2249595300 | 23750 | 23800 | 23800 | 23750 | 193 |
| 452 | 20240521 | 122300 | 2245002850 | 23850 | 23800 | 23850 | 23800 | 205 |
| 453 | 20240521 | 122200 | 2240123800 | 23750 | 23750 | 23750 | 23700 | 172 |
| 454 | 20240521 | 122100 | 2236039600 | 23750 | 23750 | 23750 | 23700 | 885 |
| 455 | 20240521 | 122000 | 2215022950 | 23750 | 23800 | 23800 | 23750 | 83 |
| 456 | 20240521 | 121900 | 2213047750 | 23850 | 23850 | 23850 | 23850 | 208 |
| 457 | 20240521 | 121800 | 2208086950 | 23800 | 23800 | 23850 | 23800 | 57 |
| 458 | 20240521 | 121700 | 2206730300 | 23800 | 23800 | 23850 | 23800 | 104 |
| 459 | 20240521 | 121600 | 2204253600 | 23850 | 23800 | 23850 | 23800 | 724 |
| 460 | 20240521 | 121500 | 2187004450 | 23800 | 23950 | 23950 | 23800 | 1116 |
| 461 | 20240521 | 121400 | 2160411400 | 23950 | 23950 | 23950 | 23900 | 294 |
| 462 | 20240521 | 121300 | 2153370850 | 23950 | 23850 | 23950 | 23850 | 1156 |
| 463 | 20240521 | 121200 | 2125742450 | 23850 | 23850 | 23850 | 23850 | 693 |
| 464 | 20240521 | 121100 | 2109214400 | 23800 | 23750 | 23800 | 23750 | 637 |
| 465 | 20240521 | 121000 | 2094053900 | 23750 | 23750 | 23750 | 23700 | 30 |
| 466 | 20240521 | 120900 | 2093341450 | 23750 | 23750 | 23750 | 23750 | 257 |
| 467 | 20240521 | 120800 | 2087237700 | 23750 | 23750 | 23750 | 23750 | 2 |
| 468 | 20240521 | 120700 | 2087190200 | 23750 | 23750 | 23750 | 23750 | 234 |
| 469 | 20240521 | 120600 | 2081632700 | 23700 | 23700 | 23700 | 23700 | 102 |
| 470 | 20240521 | 120500 | 2079215300 | 23700 | 23700 | 23700 | 23700 | 30 |
| 471 | 20240521 | 120400 | 2078504300 | 23750 | 23700 | 23750 | 23700 | 200 |
| 472 | 20240521 | 120300 | 2073756900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 473 | 20240521 | 120200 | 2073756900 | 23700 | 23700 | 23700 | 23700 | 172 |
| 474 | 20240521 | 120100 | 2069680500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 475 | 20240521 | 120000 | 2069680500 | 23700 | 23650 | 23700 | 23650 | 247 |
| 476 | 20240521 | 115900 | 2063827100 | 23650 | 23650 | 23650 | 23650 | 31 |
| 477 | 20240521 | 115800 | 2063093950 | 23700 | 23700 | 23700 | 23700 | 351 |
| 478 | 20240521 | 115700 | 2054775250 | 23700 | 23550 | 23700 | 23550 | 2962 |
| 479 | 20240521 | 115600 | 1984723050 | 23600 | 23550 | 23600 | 23550 | 92 |
| 480 | 20240521 | 115500 | 1982552350 | 23550 | 23550 | 23600 | 23550 | 335 |
| 481 | 20240521 | 115400 | 1974647050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 482 | 20240521 | 115300 | 1974647050 | 23650 | 23600 | 23650 | 23600 | 212 |
| 483 | 20240521 | 115200 | 1969638800 | 23600 | 23550 | 23600 | 23550 | 66 |
| 484 | 20240521 | 115100 | 1968084250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 485 | 20240521 | 115000 | 1968084250 | 23550 | 23600 | 23650 | 23550 | 221 |
| 486 | 20240521 | 114900 | 1962859600 | 23550 | 23600 | 23600 | 23550 | 11 |
| 487 | 20240521 | 114800 | 1962600050 | 23650 | 23600 | 23650 | 23600 | 190 |
| 488 | 20240521 | 114700 | 1958111500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 489 | 20240521 | 114600 | 1958111500 | 23700 | 23600 | 23700 | 23600 | 230 |
| 490 | 20240521 | 114500 | 1952675950 | 23550 | 23550 | 23550 | 23550 | 139 |
| 491 | 20240521 | 114400 | 1949402500 | 23600 | 23600 | 23600 | 23600 | 11 |
| 492 | 20240521 | 114300 | 1949142900 | 23650 | 23650 | 23650 | 23600 | 205 |
| 493 | 20240521 | 114200 | 1944296100 | 23600 | 23600 | 23700 | 23550 | 46 |
| 494 | 20240521 | 114100 | 1943209400 | 23600 | 23600 | 23650 | 23600 | 183 |
| 495 | 20240521 | 114000 | 1938881800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 496 | 20240521 | 113900 | 1938858200 | 23650 | 23600 | 23650 | 23600 | 242 |
| 497 | 20240521 | 113800 | 1933141500 | 23600 | 23600 | 23600 | 23600 | 2 |
| 498 | 20240521 | 113700 | 1933094300 | 23600 | 23600 | 23600 | 23600 | 1 |
| 499 | 20240521 | 113600 | 1933070700 | 23650 | 23600 | 23650 | 23600 | 316 |
| 500 | 20240521 | 113500 | 1925606400 | 23550 | 23550 | 23550 | 23550 | 10 |
| 501 | 20240521 | 113400 | 1925370900 | 23550 | 23550 | 23550 | 23550 | 52 |
| 502 | 20240521 | 113300 | 1924146300 | 23500 | 23450 | 23500 | 23450 | 26 |
| 503 | 20240521 | 113200 | 1923535350 | 23450 | 23550 | 23600 | 23450 | 260 |
| 504 | 20240521 | 113100 | 1917406300 | 23500 | 23500 | 23500 | 23500 | 89 |
| 505 | 20240521 | 113000 | 1915314800 | 23600 | 23500 | 23600 | 23500 | 56 |
| 506 | 20240521 | 112900 | 1913998200 | 23650 | 23450 | 23650 | 23450 | 480 |
| 507 | 20240521 | 112800 | 1902703200 | 23500 | 23450 | 23500 | 23450 | 62 |
| 508 | 20240521 | 112700 | 1901247650 | 23450 | 23500 | 23500 | 23450 | 199 |
| 509 | 20240521 | 112600 | 1896572550 | 23500 | 23500 | 23500 | 23500 | 111 |
| 510 | 20240521 | 112500 | 1893964050 | 23500 | 23500 | 23500 | 23500 | 298 |
| 511 | 20240521 | 112400 | 1886961050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 512 | 20240521 | 112300 | 1886961050 | 23500 | 23500 | 23500 | 23500 | 33 |
| 513 | 20240521 | 112200 | 1886185550 | 23500 | 23450 | 23500 | 23450 | 346 |
| 514 | 20240521 | 112100 | 1878061800 | 23500 | 23500 | 23500 | 23500 | 166 |
| 515 | 20240521 | 112000 | 1874160800 | 23500 | 23550 | 23550 | 23450 | 531 |
| 516 | 20240521 | 111900 | 1861677400 | 23600 | 23600 | 23600 | 23600 | 111 |
| 517 | 20240521 | 111800 | 1859057800 | 23650 | 23650 | 23650 | 23650 | 98 |
| 518 | 20240521 | 111700 | 1856740100 | 23650 | 23650 | 23650 | 23650 | 305 |
| 519 | 20240521 | 111600 | 1849526850 | 23650 | 23700 | 23700 | 23650 | 445 |
| 520 | 20240521 | 111500 | 1839002500 | 23700 | 23700 | 23700 | 23700 | 1 |
| 521 | 20240521 | 111400 | 1838978800 | 23700 | 23700 | 23700 | 23700 | 89 |
| 522 | 20240521 | 111300 | 1836869500 | 23700 | 23650 | 23700 | 23650 | 72 |
| 523 | 20240521 | 111200 | 1835164600 | 23700 | 23700 | 23700 | 23700 | 9 |
| 524 | 20240521 | 111100 | 1834951300 | 23700 | 23650 | 23700 | 23650 | 35 |
| 525 | 20240521 | 111000 | 1834123050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 526 | 20240521 | 110900 | 1834123050 | 23650 | 23650 | 23650 | 23650 | 171 |
| 527 | 20240521 | 110800 | 1830078900 | 23650 | 23700 | 23700 | 23650 | 47 |
| 528 | 20240521 | 110700 | 1828967200 | 23700 | 23700 | 23700 | 23700 | 26 |
| 529 | 20240521 | 110600 | 1828351000 | 23700 | 23700 | 23700 | 23700 | 1 |
| 530 | 20240521 | 110500 | 1828327300 | 23700 | 23750 | 23750 | 23700 | 120 |
| 531 | 20240521 | 110400 | 1825480800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 532 | 20240521 | 110300 | 1825480800 | 23750 | 23750 | 23750 | 23750 | 33 |
| 533 | 20240521 | 110200 | 1824697050 | 23700 | 23700 | 23700 | 23700 | 68 |
| 534 | 20240521 | 110100 | 1823085450 | 23750 | 23700 | 23750 | 23650 | 149 |
| 535 | 20240521 | 110000 | 1819555150 | 23650 | 23650 | 23650 | 23650 | 242 |
| 536 | 20240521 | 105900 | 1813831850 | 23650 | 23650 | 23650 | 23650 | 30 |
| 537 | 20240521 | 105800 | 1813122350 | 23650 | 23650 | 23650 | 23650 | 33 |
| 538 | 20240521 | 105700 | 1812341900 | 23650 | 23700 | 23700 | 23650 | 224 |
| 539 | 20240521 | 105600 | 1807038550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 540 | 20240521 | 105500 | 1807014850 | 23700 | 23700 | 23700 | 23700 | 106 |
| 541 | 20240521 | 105400 | 1804502650 | 23700 | 23700 | 23700 | 23700 | 42 |
| 542 | 20240521 | 105300 | 1803507250 | 23650 | 23650 | 23650 | 23650 | 23 |
| 543 | 20240521 | 105200 | 1802963300 | 23700 | 23650 | 23700 | 23650 | 144 |
| 544 | 20240521 | 105100 | 1799555150 | 23650 | 23650 | 23650 | 23650 | 22 |
| 545 | 20240521 | 105000 | 1799034850 | 23650 | 23700 | 23700 | 23650 | 17 |
| 546 | 20240521 | 104900 | 1798632400 | 23700 | 23750 | 23750 | 23700 | 114 |
| 547 | 20240521 | 104800 | 1795930350 | 23750 | 23700 | 23750 | 23700 | 45 |
| 548 | 20240521 | 104700 | 1794863800 | 23700 | 23700 | 23700 | 23700 | 308 |
| 549 | 20240521 | 104600 | 1787564200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 550 | 20240521 | 104500 | 1787564200 | 23650 | 23650 | 23700 | 23650 | 329 |
| 551 | 20240521 | 104400 | 1779779300 | 23700 | 23700 | 23700 | 23700 | 31 |
| 552 | 20240521 | 104300 | 1779044600 | 23650 | 23550 | 23650 | 23550 | 147 |
| 553 | 20240521 | 104200 | 1775568150 | 23550 | 23550 | 23550 | 23550 | 5 |
| 554 | 20240521 | 104100 | 1775450400 | 23650 | 23600 | 23650 | 23600 | 886 |
| 555 | 20240521 | 104000 | 1754540700 | 23550 | 23600 | 23600 | 23550 | 20 |
| 556 | 20240521 | 103900 | 1754069250 | 23550 | 23600 | 23600 | 23550 | 78 |
| 557 | 20240521 | 103800 | 1752232150 | 23600 | 23600 | 23600 | 23600 | 1 |
| 558 | 20240521 | 103700 | 1752208550 | 23600 | 23600 | 23600 | 23600 | 5 |
| 559 | 20240521 | 103600 | 1752090550 | 23600 | 23450 | 23600 | 23450 | 111 |
| 560 | 20240521 | 103500 | 1749479800 | 23550 | 23600 | 23600 | 23450 | 228 |
| 561 | 20240521 | 103400 | 1744124000 | 23550 | 23550 | 23550 | 23500 | 21 |
| 562 | 20240521 | 103300 | 1743630000 | 23500 | 23400 | 23500 | 23400 | 25 |
| 563 | 20240521 | 103200 | 1743042750 | 23500 | 23400 | 23500 | 23400 | 217 |
| 564 | 20240521 | 103100 | 1737960750 | 23400 | 23450 | 23450 | 23400 | 304 |
| 565 | 20240521 | 103000 | 1730839450 | 23450 | 23500 | 23500 | 23450 | 318 |
| 566 | 20240521 | 102900 | 1723366750 | 23550 | 23600 | 23600 | 23550 | 178 |
| 567 | 20240521 | 102800 | 1719174800 | 23550 | 23550 | 23600 | 23550 | 49 |
| 568 | 20240521 | 102700 | 1718020800 | 23550 | 23650 | 23650 | 23550 | 123 |
| 569 | 20240521 | 102600 | 1715122850 | 23550 | 23550 | 23700 | 23550 | 527 |
| 570 | 20240521 | 102500 | 1702673600 | 23550 | 23600 | 23600 | 23550 | 79 |
| 571 | 20240521 | 102400 | 1700812850 | 23600 | 23550 | 23600 | 23500 | 65 |
| 572 | 20240521 | 102300 | 1699284300 | 23550 | 23600 | 23600 | 23550 | 126 |
| 573 | 20240521 | 102200 | 1696310950 | 23600 | 23450 | 23600 | 23450 | 220 |
| 574 | 20240521 | 102100 | 1691129800 | 23500 | 23500 | 23500 | 23400 | 18 |
| 575 | 20240521 | 102000 | 1690707500 | 23500 | 23500 | 23500 | 23500 | 38 |
| 576 | 20240521 | 101900 | 1689814500 | 23500 | 23400 | 23500 | 23400 | 161 |
| 577 | 20240521 | 101800 | 1686031250 | 23400 | 23350 | 23400 | 23350 | 63 |
| 578 | 20240521 | 101700 | 1684559650 | 23400 | 23400 | 23400 | 23400 | 575 |
| 579 | 20240521 | 101600 | 1671104650 | 23400 | 23450 | 23450 | 23350 | 907 |
| 580 | 20240521 | 101500 | 1649890650 | 23450 | 23500 | 23500 | 23450 | 541 |
| 581 | 20240521 | 101400 | 1637198300 | 23600 | 23500 | 23600 | 23500 | 21 |
| 582 | 20240521 | 101300 | 1636704400 | 23600 | 23600 | 23600 | 23500 | 61 |
| 583 | 20240521 | 101200 | 1635269850 | 23550 | 23600 | 23700 | 23550 | 69 |
| 584 | 20240521 | 101100 | 1633637350 | 23650 | 23700 | 23700 | 23450 | 1742 |
| 585 | 20240521 | 101000 | 1592608750 | 23650 | 23600 | 23650 | 23600 | 132 |
| 586 | 20240521 | 100900 | 1589487450 | 23600 | 23650 | 23650 | 23600 | 12 |
| 587 | 20240521 | 100800 | 1589204000 | 23650 | 23600 | 23650 | 23600 | 953 |
| 588 | 20240521 | 100700 | 1566707700 | 23700 | 23700 | 23700 | 23700 | 44 |
| 589 | 20240521 | 100600 | 1565664900 | 23700 | 23700 | 23750 | 23650 | 282 |
| 590 | 20240521 | 100500 | 1558988950 | 23750 | 23700 | 23750 | 23700 | 82 |
| 591 | 20240521 | 100400 | 1557043250 | 23650 | 23700 | 23700 | 23650 | 193 |
| 592 | 20240521 | 100300 | 1552470900 | 23750 | 23800 | 23800 | 23700 | 214 |
| 593 | 20240521 | 100200 | 1547383050 | 23800 | 23750 | 23800 | 23700 | 318 |
| 594 | 20240521 | 100100 | 1539830950 | 23750 | 23700 | 23750 | 23700 | 628 |
| 595 | 20240521 | 100000 | 1524921800 | 23700 | 23650 | 23700 | 23650 | 148 |
| 596 | 20240521 | 095900 | 1521414600 | 23700 | 23650 | 23750 | 23650 | 359 |
| 597 | 20240521 | 095800 | 1512909650 | 23650 | 23600 | 23700 | 23600 | 179 |
| 598 | 20240521 | 095700 | 1508680000 | 23600 | 23550 | 23600 | 23500 | 81 |
| 599 | 20240521 | 095600 | 1506769950 | 23550 | 23500 | 23550 | 23500 | 233 |
| 600 | 20240521 | 095500 | 1501294150 | 23550 | 23550 | 23550 | 23550 | 581 |
| 601 | 20240521 | 095400 | 1487611600 | 23550 | 23650 | 23700 | 23550 | 382 |
| 602 | 20240521 | 095300 | 1478582300 | 23650 | 23600 | 23650 | 23550 | 183 |
| 603 | 20240521 | 095200 | 1474264300 | 23600 | 23600 | 23600 | 23550 | 121 |
| 604 | 20240521 | 095100 | 1471409050 | 23550 | 23650 | 23650 | 23550 | 352 |
| 605 | 20240521 | 095000 | 1463089950 | 23750 | 23700 | 23750 | 23650 | 341 |
| 606 | 20240521 | 094900 | 1455015100 | 23700 | 23750 | 23750 | 23650 | 20 |
| 607 | 20240521 | 094800 | 1454540650 | 23750 | 23650 | 23750 | 23650 | 320 |
| 608 | 20240521 | 094700 | 1446956200 | 23700 | 23750 | 23800 | 23700 | 125 |
| 609 | 20240521 | 094600 | 1443988050 | 23750 | 23750 | 23800 | 23650 | 288 |
| 610 | 20240521 | 094500 | 1437142650 | 23750 | 23550 | 23750 | 23550 | 642 |
| 611 | 20240521 | 094400 | 1421938750 | 23550 | 23650 | 23650 | 23550 | 37 |
| 612 | 20240521 | 094300 | 1421066550 | 23600 | 23600 | 23650 | 23600 | 771 |
| 613 | 20240521 | 094200 | 1402857900 | 23550 | 23650 | 23650 | 23550 | 321 |
| 614 | 20240521 | 094100 | 1395294350 | 23550 | 23600 | 23650 | 23550 | 185 |
| 615 | 20240521 | 094000 | 1390934650 | 23650 | 23600 | 23650 | 23600 | 112 |
| 616 | 20240521 | 093900 | 1388291400 | 23550 | 23600 | 23650 | 23550 | 122 |
| 617 | 20240521 | 093800 | 1385409650 | 23600 | 23600 | 23600 | 23600 | 16 |
| 618 | 20240521 | 093700 | 1385032050 | 23600 | 23500 | 23600 | 23500 | 97 |
| 619 | 20240521 | 093600 | 1382748100 | 23600 | 23400 | 23700 | 23350 | 1725 |
| 620 | 20240521 | 093500 | 1342319450 | 23500 | 23500 | 23550 | 23350 | 1437 |
| 621 | 20240521 | 093400 | 1308691450 | 23500 | 23500 | 23500 | 23450 | 855 |
| 622 | 20240521 | 093300 | 1288612650 | 23500 | 23700 | 23700 | 23500 | 700 |
| 623 | 20240521 | 093200 | 1272110400 | 23700 | 23750 | 23750 | 23650 | 1009 |
| 624 | 20240521 | 093100 | 1248184200 | 23700 | 23750 | 23750 | 23700 | 265 |
| 625 | 20240521 | 093000 | 1241898700 | 23800 | 23800 | 23800 | 23700 | 94 |
| 626 | 20240521 | 092900 | 1239667700 | 23700 | 23650 | 23800 | 23600 | 438 |
| 627 | 20240521 | 092800 | 1229300250 | 23650 | 23600 | 23650 | 23600 | 310 |
| 628 | 20240521 | 092700 | 1221970100 | 23700 | 23600 | 23700 | 23550 | 424 |
| 629 | 20240521 | 092600 | 1211957150 | 23600 | 23600 | 23750 | 23600 | 1006 |
| 630 | 20240521 | 092500 | 1188200850 | 23600 | 23750 | 23750 | 23600 | 654 |
| 631 | 20240521 | 092400 | 1172704900 | 23750 | 23950 | 24050 | 23750 | 2303 |
| 632 | 20240521 | 092300 | 1117551950 | 24000 | 23950 | 24100 | 23850 | 5883 |
| 633 | 20240521 | 092200 | 976428800 | 23950 | 23800 | 23950 | 23700 | 3141 |
| 634 | 20240521 | 092100 | 901529350 | 23750 | 23700 | 23800 | 23700 | 431 |
| 635 | 20240521 | 092000 | 891289950 | 23700 | 23800 | 23800 | 23700 | 1214 |
| 636 | 20240521 | 091900 | 862475800 | 23800 | 23350 | 23900 | 23350 | 7517 |
| 637 | 20240521 | 091800 | 683985600 | 23350 | 23350 | 23350 | 23300 | 259 |
| 638 | 20240521 | 091700 | 677946900 | 23350 | 23450 | 23450 | 23350 | 772 |
| 639 | 20240521 | 091600 | 659890250 | 23450 | 23450 | 23450 | 23450 | 27 |
| 640 | 20240521 | 091500 | 659257100 | 23450 | 23450 | 23600 | 23400 | 222 |
| 641 | 20240521 | 091400 | 654051200 | 23350 | 23400 | 23400 | 23350 | 1294 |
| 642 | 20240521 | 091300 | 623810350 | 23450 | 23600 | 23600 | 23450 | 2148 |
| 643 | 20240521 | 091200 | 573294150 | 23550 | 23600 | 23650 | 23500 | 299 |
| 644 | 20240521 | 091100 | 566238950 | 23500 | 23550 | 23600 | 23500 | 1664 |
| 645 | 20240521 | 091000 | 527087200 | 23600 | 23500 | 23750 | 23500 | 5302 |
| 646 | 20240521 | 090900 | 401469500 | 23500 | 23400 | 23550 | 23400 | 1018 |
| 647 | 20240521 | 090800 | 377546150 | 23450 | 23300 | 23500 | 23300 | 1630 |
| 648 | 20240521 | 090700 | 339303400 | 23300 | 23200 | 23350 | 23200 | 409 |
| 649 | 20240521 | 090600 | 329807950 | 23200 | 23200 | 23300 | 23200 | 321 |
| 650 | 20240521 | 090500 | 322355600 | 23200 | 23500 | 23500 | 23200 | 2086 |
| 651 | 20240521 | 090400 | 273689700 | 23450 | 23350 | 23550 | 23350 | 1948 |
| 652 | 20240521 | 090300 | 227998950 | 23350 | 23400 | 23450 | 23300 | 1850 |
| 653 | 20240521 | 090200 | 184773650 | 23400 | 23000 | 23450 | 23000 | 2596 |
| 654 | 20240521 | 090100 | 124351750 | 23000 | 22950 | 23250 | 22950 | 1317 |
| 655 | 20240521 | 090000 | 93893250 | 23000 | 22900 | 23000 | 22850 | 3466 |