38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 203500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 3 | 20240522 | 203400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20240522 | 203300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20240522 | 203200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20240522 | 203100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20240522 | 203000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20240522 | 202900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20240522 | 202800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20240522 | 202700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20240522 | 202600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20240522 | 202500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20240522 | 202400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20240522 | 202300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20240522 | 202200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20240522 | 202100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20240522 | 202000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20240522 | 201900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20240522 | 201800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20240522 | 201700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20240522 | 201600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20240522 | 201500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20240522 | 201400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20240522 | 201300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20240522 | 201200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20240522 | 201100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20240522 | 201000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20240522 | 200900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20240522 | 200800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20240522 | 200700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20240522 | 200600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20240522 | 200500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 33 | 20240522 | 200400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20240522 | 200300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20240522 | 200200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20240522 | 200100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20240522 | 200000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20240522 | 195900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20240522 | 195800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20240522 | 195700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20240522 | 195600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20240522 | 195500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20240522 | 195400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20240522 | 195300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20240522 | 195200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20240522 | 195100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20240522 | 195000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20240522 | 194900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20240522 | 194800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20240522 | 194700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20240522 | 194600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20240522 | 194500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20240522 | 194400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20240522 | 194300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20240522 | 194200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20240522 | 194100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20240522 | 194000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20240522 | 193900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20240522 | 193800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20240522 | 193700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20240522 | 193600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20240522 | 193500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 63 | 20240522 | 193400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20240522 | 193300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20240522 | 193200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20240522 | 193100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20240522 | 193000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20240522 | 192900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20240522 | 192800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20240522 | 192700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20240522 | 192600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20240522 | 192500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20240522 | 192400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20240522 | 192300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20240522 | 192200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20240522 | 192100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20240522 | 192000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20240522 | 191900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20240522 | 191800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20240522 | 191700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20240522 | 191600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20240522 | 191500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20240522 | 191400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20240522 | 191300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20240522 | 191200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20240522 | 191100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20240522 | 191000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20240522 | 190900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20240522 | 190800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20240522 | 190700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20240522 | 190600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20240522 | 190500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 93 | 20240522 | 190400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20240522 | 190300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20240522 | 190200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20240522 | 190100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20240522 | 190000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20240522 | 185900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20240522 | 185800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20240522 | 185700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20240522 | 185600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20240522 | 185500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20240522 | 185400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20240522 | 185300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20240522 | 185200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20240522 | 185100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20240522 | 185000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20240522 | 184900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20240522 | 184800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20240522 | 184700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20240522 | 184600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20240522 | 184500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20240522 | 184400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20240522 | 184300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20240522 | 184200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20240522 | 184100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20240522 | 184000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20240522 | 183900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20240522 | 183800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20240522 | 183700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20240522 | 183600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20240522 | 183500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 123 | 20240522 | 183400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20240522 | 183300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20240522 | 183200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20240522 | 183100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20240522 | 183000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20240522 | 182900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20240522 | 182800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20240522 | 182700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20240522 | 182600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20240522 | 182500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20240522 | 182400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20240522 | 182300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20240522 | 182200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20240522 | 182100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20240522 | 182000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20240522 | 181900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20240522 | 181800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20240522 | 181700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20240522 | 181600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20240522 | 181500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20240522 | 181400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20240522 | 181300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20240522 | 181200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20240522 | 181100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20240522 | 181000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20240522 | 180900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20240522 | 180800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20240522 | 180700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20240522 | 180600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20240522 | 180500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 153 | 20240522 | 180400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20240522 | 180300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20240522 | 180200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20240522 | 180100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20240522 | 180000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20240522 | 175900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20240522 | 175800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20240522 | 175700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20240522 | 175600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20240522 | 175500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20240522 | 175400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20240522 | 175300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20240522 | 175200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20240522 | 175100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20240522 | 175000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20240522 | 174900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20240522 | 174800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20240522 | 174700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20240522 | 174600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20240522 | 174500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20240522 | 174400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20240522 | 174300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20240522 | 174200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20240522 | 174100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20240522 | 174000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20240522 | 173900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20240522 | 173800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20240522 | 173700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20240522 | 173600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20240522 | 173500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 183 | 20240522 | 173400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20240522 | 173300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20240522 | 173200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20240522 | 173100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20240522 | 173000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20240522 | 172900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20240522 | 172800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20240522 | 172700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20240522 | 172600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20240522 | 172500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20240522 | 172400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20240522 | 172300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20240522 | 172200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20240522 | 172100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20240522 | 172000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20240522 | 171900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20240522 | 171800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20240522 | 171700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20240522 | 171600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20240522 | 171500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20240522 | 171400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20240522 | 171300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20240522 | 171200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20240522 | 171100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20240522 | 171000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20240522 | 170900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20240522 | 170800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20240522 | 170700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20240522 | 170600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20240522 | 170500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 213 | 20240522 | 170400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20240522 | 170300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20240522 | 170200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20240522 | 170100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20240522 | 170000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20240522 | 165900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20240522 | 165800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20240522 | 165700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20240522 | 165600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20240522 | 165500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20240522 | 165400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20240522 | 165300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20240522 | 165200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20240522 | 165100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20240522 | 165000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20240522 | 164900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20240522 | 164800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20240522 | 164700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20240522 | 164600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20240522 | 164500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20240522 | 164400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20240522 | 164300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20240522 | 164200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20240522 | 164100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20240522 | 164000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20240522 | 163900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20240522 | 163800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20240522 | 163700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20240522 | 163600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20240522 | 163500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 243 | 20240522 | 163400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20240522 | 163300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20240522 | 163200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20240522 | 163100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20240522 | 163000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20240522 | 162900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20240522 | 162800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20240522 | 162700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20240522 | 162600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20240522 | 162500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20240522 | 162400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20240522 | 162300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20240522 | 162200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20240522 | 162100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20240522 | 162000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20240522 | 161900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20240522 | 161800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20240522 | 161700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20240522 | 161600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 262 | 20240522 | 161500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20240522 | 161400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20240522 | 161300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20240522 | 161200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20240522 | 161100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20240522 | 161000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20240522 | 160900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20240522 | 160800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20240522 | 160700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20240522 | 160600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20240522 | 160500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 273 | 20240522 | 160400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 274 | 20240522 | 160300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 275 | 20240522 | 160200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 276 | 20240522 | 160100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 277 | 20240522 | 160000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 278 | 20240522 | 155900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 279 | 20240522 | 155800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 280 | 20240522 | 155700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 281 | 20240522 | 155600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 282 | 20240522 | 155500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 283 | 20240522 | 155400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 284 | 20240522 | 155300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 285 | 20240522 | 155200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 286 | 20240522 | 155100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 287 | 20240522 | 155000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 288 | 20240522 | 154900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 289 | 20240522 | 154800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 290 | 20240522 | 154700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 291 | 20240522 | 154600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 292 | 20240522 | 154500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 293 | 20240522 | 154400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 294 | 20240522 | 154300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 295 | 20240522 | 154200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 296 | 20240522 | 154100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 297 | 20240522 | 154000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 298 | 20240522 | 153900 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 299 | 20240522 | 153800 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 300 | 20240522 | 153700 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 301 | 20240522 | 153600 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 302 | 20240522 | 153500 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 303 | 20240522 | 153400 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 304 | 20240522 | 153300 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 305 | 20240522 | 153200 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 306 | 20240522 | 153100 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 307 | 20240522 | 153000 | 16166111200 | 48700 | 48700 | 48700 | 48700 | 6770 |
| 308 | 20240522 | 152900 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 309 | 20240522 | 152800 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 310 | 20240522 | 152700 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 311 | 20240522 | 152600 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 312 | 20240522 | 152500 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 313 | 20240522 | 152400 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 314 | 20240522 | 152300 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 315 | 20240522 | 152200 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 316 | 20240522 | 152100 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 317 | 20240522 | 152000 | 15836412200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 318 | 20240522 | 151900 | 15836412200 | 48700 | 48800 | 48800 | 48700 | 1826 |
| 319 | 20240522 | 151800 | 15747439850 | 48800 | 48850 | 48850 | 48750 | 1931 |
| 320 | 20240522 | 151700 | 15653225900 | 48850 | 48850 | 48850 | 48800 | 1026 |
| 321 | 20240522 | 151600 | 15603136150 | 48850 | 48800 | 48850 | 48800 | 910 |
| 322 | 20240522 | 151500 | 15558727050 | 48800 | 48850 | 48850 | 48800 | 675 |
| 323 | 20240522 | 151400 | 15525782300 | 48850 | 48800 | 48850 | 48800 | 479 |
| 324 | 20240522 | 151300 | 15502405900 | 48800 | 48800 | 48850 | 48800 | 478 |
| 325 | 20240522 | 151200 | 15479078900 | 48850 | 48800 | 48850 | 48750 | 379 |
| 326 | 20240522 | 151100 | 15460579650 | 48800 | 48650 | 48800 | 48650 | 716 |
| 327 | 20240522 | 151000 | 15425669400 | 48700 | 48700 | 48750 | 48650 | 2511 |
| 328 | 20240522 | 150900 | 15303458500 | 48750 | 48750 | 48750 | 48700 | 301 |
| 329 | 20240522 | 150800 | 15288791100 | 48750 | 48700 | 48750 | 48700 | 216 |
| 330 | 20240522 | 150700 | 15278264950 | 48750 | 48700 | 48750 | 48700 | 428 |
| 331 | 20240522 | 150600 | 15257412850 | 48750 | 48650 | 48750 | 48600 | 1112 |
| 332 | 20240522 | 150500 | 15203311650 | 48600 | 48650 | 48650 | 48600 | 800 |
| 333 | 20240522 | 150400 | 15164414050 | 48700 | 48800 | 48800 | 48550 | 8346 |
| 334 | 20240522 | 150300 | 14758462750 | 48750 | 48750 | 48800 | 48750 | 1732 |
| 335 | 20240522 | 150200 | 14674012000 | 48750 | 48750 | 48800 | 48750 | 169 |
| 336 | 20240522 | 150100 | 14665772400 | 48800 | 48850 | 48850 | 48750 | 1545 |
| 337 | 20240522 | 150000 | 14590388500 | 48850 | 48800 | 48850 | 48800 | 336 |
| 338 | 20240522 | 145900 | 14573987200 | 48800 | 48850 | 48850 | 48800 | 1120 |
| 339 | 20240522 | 145800 | 14519314000 | 48850 | 48850 | 48900 | 48800 | 205 |
| 340 | 20240522 | 145700 | 14509298950 | 48800 | 48850 | 48900 | 48800 | 1732 |
| 341 | 20240522 | 145600 | 14424701100 | 48850 | 48850 | 48900 | 48850 | 127 |
| 342 | 20240522 | 145500 | 14418494200 | 48850 | 48850 | 48900 | 48850 | 806 |
| 343 | 20240522 | 145400 | 14379109550 | 48850 | 48850 | 48900 | 48850 | 424 |
| 344 | 20240522 | 145300 | 14358395800 | 48850 | 48850 | 48900 | 48850 | 44 |
| 345 | 20240522 | 145200 | 14356245650 | 48900 | 48950 | 48950 | 48900 | 1202 |
| 346 | 20240522 | 145100 | 14297461900 | 48900 | 48950 | 49000 | 48900 | 456 |
| 347 | 20240522 | 145000 | 14275146550 | 49000 | 49000 | 49000 | 48950 | 287 |
| 348 | 20240522 | 144900 | 14261096100 | 48950 | 48950 | 48950 | 48900 | 308 |
| 349 | 20240522 | 144800 | 14246020150 | 48900 | 48950 | 49000 | 48900 | 722 |
| 350 | 20240522 | 144700 | 14210691900 | 48900 | 49000 | 49000 | 48900 | 284 |
| 351 | 20240522 | 144600 | 14196797400 | 49000 | 48900 | 49000 | 48850 | 541 |
| 352 | 20240522 | 144500 | 14170318450 | 48850 | 48850 | 48900 | 48850 | 846 |
| 353 | 20240522 | 144400 | 14128978450 | 48850 | 48850 | 48900 | 48850 | 92 |
| 354 | 20240522 | 144300 | 14124484200 | 48850 | 48850 | 48900 | 48850 | 257 |
| 355 | 20240522 | 144200 | 14111929650 | 48850 | 48900 | 48950 | 48850 | 710 |
| 356 | 20240522 | 144100 | 14077211900 | 48950 | 48900 | 48950 | 48900 | 510 |
| 357 | 20240522 | 144000 | 14052272550 | 48900 | 48950 | 48950 | 48900 | 184 |
| 358 | 20240522 | 143900 | 14043270450 | 48900 | 48950 | 48950 | 48900 | 364 |
| 359 | 20240522 | 143800 | 14025462400 | 48900 | 48950 | 48950 | 48900 | 65 |
| 360 | 20240522 | 143700 | 14022283550 | 48900 | 48900 | 48950 | 48850 | 1968 |
| 361 | 20240522 | 143600 | 13926080150 | 48900 | 48850 | 48900 | 48850 | 208 |
| 362 | 20240522 | 143500 | 13915918500 | 48850 | 48850 | 48900 | 48850 | 219 |
| 363 | 20240522 | 143400 | 13905220200 | 48900 | 48900 | 48900 | 48850 | 109 |
| 364 | 20240522 | 143300 | 13899892850 | 48900 | 48800 | 48900 | 48800 | 984 |
| 365 | 20240522 | 143200 | 13851849200 | 48800 | 48750 | 48800 | 48750 | 260 |
| 366 | 20240522 | 143100 | 13839166600 | 48750 | 48750 | 48800 | 48750 | 269 |
| 367 | 20240522 | 143000 | 13826052650 | 48750 | 48750 | 48800 | 48750 | 902 |
| 368 | 20240522 | 142900 | 13782079450 | 48800 | 48750 | 48800 | 48750 | 582 |
| 369 | 20240522 | 142800 | 13753706850 | 48750 | 48800 | 48850 | 48750 | 573 |
| 370 | 20240522 | 142700 | 13725743650 | 48800 | 48800 | 48850 | 48800 | 53 |
| 371 | 20240522 | 142600 | 13723156850 | 48850 | 48800 | 48850 | 48800 | 573 |
| 372 | 20240522 | 142500 | 13695193400 | 48800 | 48900 | 48900 | 48800 | 764 |
| 373 | 20240522 | 142400 | 13657888300 | 48850 | 48850 | 48850 | 48850 | 174 |
| 374 | 20240522 | 142300 | 13649388400 | 48850 | 48850 | 48900 | 48850 | 576 |
| 375 | 20240522 | 142200 | 13621249750 | 48850 | 48850 | 48900 | 48850 | 202 |
| 376 | 20240522 | 142100 | 13611379400 | 48850 | 48850 | 48900 | 48850 | 181 |
| 377 | 20240522 | 142000 | 13602532650 | 48850 | 48900 | 48900 | 48850 | 185 |
| 378 | 20240522 | 141900 | 13593491700 | 48900 | 48900 | 48900 | 48850 | 235 |
| 379 | 20240522 | 141800 | 13582008450 | 48850 | 48850 | 48900 | 48850 | 64 |
| 380 | 20240522 | 141700 | 13578880150 | 48850 | 48900 | 48900 | 48850 | 425 |
| 381 | 20240522 | 141600 | 13558097700 | 48900 | 48900 | 48950 | 48900 | 169 |
| 382 | 20240522 | 141500 | 13549827450 | 48950 | 48900 | 48950 | 48900 | 296 |
| 383 | 20240522 | 141400 | 13535352700 | 48900 | 48850 | 48900 | 48850 | 386 |
| 384 | 20240522 | 141300 | 13516482850 | 48850 | 48900 | 48900 | 48850 | 88 |
| 385 | 20240522 | 141200 | 13512180500 | 48850 | 48850 | 48900 | 48850 | 82 |
| 386 | 20240522 | 141100 | 13508172750 | 48850 | 48850 | 48900 | 48850 | 528 |
| 387 | 20240522 | 141000 | 13482379550 | 48850 | 48900 | 48900 | 48850 | 35 |
| 388 | 20240522 | 140900 | 13480669600 | 48950 | 48950 | 48950 | 48900 | 592 |
| 389 | 20240522 | 140800 | 13451716650 | 48900 | 48950 | 48950 | 48900 | 337 |
| 390 | 20240522 | 140700 | 13435232800 | 48900 | 48900 | 48950 | 48900 | 237 |
| 391 | 20240522 | 140600 | 13423642200 | 48900 | 48950 | 49000 | 48900 | 372 |
| 392 | 20240522 | 140500 | 13405432800 | 49000 | 49050 | 49050 | 49000 | 268 |
| 393 | 20240522 | 140400 | 13392299250 | 49050 | 49000 | 49050 | 49000 | 174 |
| 394 | 20240522 | 140300 | 13383773100 | 49050 | 49000 | 49050 | 49000 | 223 |
| 395 | 20240522 | 140200 | 13372844000 | 49050 | 49050 | 49050 | 49000 | 275 |
| 396 | 20240522 | 140100 | 13359355450 | 49050 | 49100 | 49150 | 49050 | 907 |
| 397 | 20240522 | 140000 | 13314823300 | 49100 | 49150 | 49150 | 49100 | 213 |
| 398 | 20240522 | 135900 | 13304354900 | 49200 | 49150 | 49200 | 49150 | 273 |
| 399 | 20240522 | 135800 | 13290936900 | 49150 | 49200 | 49250 | 49150 | 1258 |
| 400 | 20240522 | 135700 | 13229045500 | 49250 | 49250 | 49250 | 49200 | 474 |
| 401 | 20240522 | 135600 | 13205706500 | 49200 | 49200 | 49250 | 49150 | 313 |
| 402 | 20240522 | 135500 | 13190300450 | 49200 | 49200 | 49200 | 49200 | 495 |
| 403 | 20240522 | 135400 | 13165946450 | 49200 | 49200 | 49200 | 49150 | 614 |
| 404 | 20240522 | 135300 | 13135745350 | 49200 | 49150 | 49200 | 49100 | 1650 |
| 405 | 20240522 | 135200 | 13054623600 | 49100 | 49000 | 49100 | 49000 | 1323 |
| 406 | 20240522 | 135100 | 12989700550 | 49000 | 48950 | 49050 | 48950 | 1587 |
| 407 | 20240522 | 135000 | 12911897650 | 49000 | 48950 | 49000 | 48900 | 731 |
| 408 | 20240522 | 134900 | 12876114100 | 48950 | 48850 | 48950 | 48850 | 746 |
| 409 | 20240522 | 134800 | 12839640000 | 48900 | 48950 | 48950 | 48900 | 397 |
| 410 | 20240522 | 134700 | 12820218600 | 48850 | 48900 | 48950 | 48850 | 292 |
| 411 | 20240522 | 134600 | 12805940250 | 48900 | 48900 | 48950 | 48900 | 28 |
| 412 | 20240522 | 134500 | 12804570500 | 48900 | 48900 | 48950 | 48900 | 329 |
| 413 | 20240522 | 134400 | 12788482350 | 48950 | 48900 | 48950 | 48900 | 281 |
| 414 | 20240522 | 134300 | 12774741400 | 48900 | 48900 | 48950 | 48850 | 569 |
| 415 | 20240522 | 134200 | 12746932850 | 48900 | 48900 | 48950 | 48900 | 376 |
| 416 | 20240522 | 134100 | 12728544100 | 48900 | 48950 | 48950 | 48900 | 296 |
| 417 | 20240522 | 134000 | 12714065250 | 48950 | 48900 | 48950 | 48850 | 316 |
| 418 | 20240522 | 133900 | 12698611700 | 48900 | 48850 | 48900 | 48850 | 55 |
| 419 | 20240522 | 133800 | 12695923550 | 48800 | 48850 | 48850 | 48800 | 243 |
| 420 | 20240522 | 133700 | 12684056100 | 48850 | 48800 | 48850 | 48800 | 22 |
| 421 | 20240522 | 133600 | 12682981500 | 48800 | 48750 | 48850 | 48750 | 1042 |
| 422 | 20240522 | 133500 | 12632155750 | 48750 | 48750 | 48750 | 48700 | 520 |
| 423 | 20240522 | 133400 | 12606831400 | 48750 | 48700 | 48750 | 48700 | 237 |
| 424 | 20240522 | 133300 | 12595287600 | 48700 | 48750 | 48750 | 48700 | 1158 |
| 425 | 20240522 | 133200 | 12538892550 | 48700 | 48750 | 48750 | 48700 | 629 |
| 426 | 20240522 | 133100 | 12508235050 | 48750 | 48800 | 48800 | 48750 | 406 |
| 427 | 20240522 | 133000 | 12488436000 | 48800 | 48700 | 48800 | 48700 | 1064 |
| 428 | 20240522 | 132900 | 12436561200 | 48700 | 48800 | 48800 | 48700 | 955 |
| 429 | 20240522 | 132800 | 12390008000 | 48750 | 48800 | 48850 | 48750 | 1857 |
| 430 | 20240522 | 132700 | 12299417300 | 48800 | 48850 | 48850 | 48800 | 999 |
| 431 | 20240522 | 132600 | 12250656850 | 48850 | 48850 | 48900 | 48850 | 727 |
| 432 | 20240522 | 132500 | 12215140550 | 48850 | 48850 | 48900 | 48850 | 196 |
| 433 | 20240522 | 132400 | 12205565700 | 48850 | 48850 | 48900 | 48850 | 89 |
| 434 | 20240522 | 132300 | 12201218000 | 48850 | 48850 | 48900 | 48850 | 1009 |
| 435 | 20240522 | 132200 | 12151928200 | 48900 | 48850 | 48900 | 48850 | 94 |
| 436 | 20240522 | 132100 | 12147335600 | 48850 | 48850 | 48900 | 48850 | 367 |
| 437 | 20240522 | 132000 | 12129407050 | 48850 | 48900 | 48900 | 48850 | 85 |
| 438 | 20240522 | 131900 | 12125252000 | 48850 | 48850 | 48900 | 48850 | 35 |
| 439 | 20240522 | 131800 | 12123542100 | 48850 | 48900 | 48900 | 48850 | 169 |
| 440 | 20240522 | 131700 | 12115284200 | 48900 | 48900 | 48900 | 48850 | 142 |
| 441 | 20240522 | 131600 | 12108340700 | 48900 | 48850 | 48900 | 48850 | 82 |
| 442 | 20240522 | 131500 | 12104333950 | 48900 | 48900 | 48900 | 48850 | 685 |
| 443 | 20240522 | 131400 | 12070870050 | 48900 | 48900 | 48900 | 48850 | 30 |
| 444 | 20240522 | 131300 | 12069403250 | 48900 | 48900 | 48900 | 48850 | 159 |
| 445 | 20240522 | 131200 | 12061634400 | 48950 | 48900 | 48950 | 48900 | 390 |
| 446 | 20240522 | 131100 | 12042563200 | 48900 | 49050 | 49050 | 48900 | 1455 |
| 447 | 20240522 | 131000 | 11971298000 | 49050 | 49050 | 49050 | 49000 | 380 |
| 448 | 20240522 | 130900 | 11952659150 | 49050 | 48900 | 49050 | 48900 | 1223 |
| 449 | 20240522 | 130800 | 11892745200 | 48950 | 48950 | 48950 | 48900 | 51 |
| 450 | 20240522 | 130700 | 11890248800 | 48950 | 48850 | 48950 | 48850 | 319 |
| 451 | 20240522 | 130600 | 11874651550 | 48900 | 48850 | 48900 | 48850 | 127 |
| 452 | 20240522 | 130500 | 11868445550 | 48900 | 48850 | 48900 | 48850 | 90 |
| 453 | 20240522 | 130400 | 11864048400 | 48900 | 48900 | 48900 | 48900 | 84 |
| 454 | 20240522 | 130300 | 11859940800 | 48900 | 48900 | 48900 | 48850 | 123 |
| 455 | 20240522 | 130200 | 11853926150 | 48900 | 48900 | 48900 | 48850 | 270 |
| 456 | 20240522 | 130100 | 11840736550 | 48850 | 48900 | 48900 | 48850 | 27 |
| 457 | 20240522 | 130000 | 11839417400 | 48900 | 48850 | 48900 | 48850 | 250 |
| 458 | 20240522 | 125900 | 11827203450 | 48900 | 48850 | 48900 | 48850 | 126 |
| 459 | 20240522 | 125800 | 11821044450 | 48850 | 48900 | 48900 | 48850 | 58 |
| 460 | 20240522 | 125700 | 11818210950 | 48850 | 48900 | 48900 | 48850 | 606 |
| 461 | 20240522 | 125600 | 11788584100 | 48900 | 48950 | 48950 | 48900 | 52 |
| 462 | 20240522 | 125500 | 11786039600 | 48900 | 48950 | 49000 | 48900 | 124 |
| 463 | 20240522 | 125400 | 11779969150 | 48950 | 49000 | 49000 | 48950 | 120 |
| 464 | 20240522 | 125300 | 11774094000 | 48950 | 48900 | 48950 | 48850 | 839 |
| 465 | 20240522 | 125200 | 11733062350 | 48900 | 48900 | 48900 | 48850 | 264 |
| 466 | 20240522 | 125100 | 11720163500 | 48900 | 48850 | 48900 | 48800 | 149 |
| 467 | 20240522 | 125000 | 11712885200 | 48800 | 48800 | 48850 | 48750 | 519 |
| 468 | 20240522 | 124900 | 11687561450 | 48850 | 48800 | 48850 | 48800 | 176 |
| 469 | 20240522 | 124800 | 11678970650 | 48800 | 48800 | 48800 | 48750 | 159 |
| 470 | 20240522 | 124700 | 11671216750 | 48750 | 48750 | 48800 | 48750 | 343 |
| 471 | 20240522 | 124600 | 11654493850 | 48750 | 48800 | 48800 | 48750 | 410 |
| 472 | 20240522 | 124500 | 11634504450 | 48750 | 48750 | 48750 | 48700 | 743 |
| 473 | 20240522 | 124400 | 11598302900 | 48750 | 48750 | 48750 | 48700 | 253 |
| 474 | 20240522 | 124300 | 11585971150 | 48700 | 48700 | 48750 | 48700 | 436 |
| 475 | 20240522 | 124200 | 11564732700 | 48700 | 48700 | 48750 | 48650 | 1874 |
| 476 | 20240522 | 124100 | 11473462500 | 48750 | 48800 | 48800 | 48750 | 1010 |
| 477 | 20240522 | 124000 | 11424218750 | 48800 | 48700 | 48850 | 48700 | 1440 |
| 478 | 20240522 | 123900 | 11353993500 | 48750 | 48750 | 48750 | 48700 | 771 |
| 479 | 20240522 | 123800 | 11316427900 | 48750 | 48700 | 48750 | 48700 | 843 |
| 480 | 20240522 | 123700 | 11275337200 | 48700 | 48800 | 48800 | 48650 | 6381 |
| 481 | 20240522 | 123600 | 10964470650 | 48800 | 48850 | 48850 | 48750 | 795 |
| 482 | 20240522 | 123500 | 10925674000 | 48800 | 48850 | 48850 | 48800 | 212 |
| 483 | 20240522 | 123400 | 10915325100 | 48850 | 48800 | 48850 | 48750 | 924 |
| 484 | 20240522 | 123300 | 10870237100 | 48800 | 48800 | 48800 | 48750 | 290 |
| 485 | 20240522 | 123200 | 10856096850 | 48750 | 48900 | 48900 | 48750 | 3865 |
| 486 | 20240522 | 123100 | 10667401200 | 48900 | 48900 | 48950 | 48850 | 978 |
| 487 | 20240522 | 123000 | 10619577100 | 48900 | 48900 | 48950 | 48900 | 434 |
| 488 | 20240522 | 122900 | 10598339600 | 48900 | 48900 | 48950 | 48900 | 341 |
| 489 | 20240522 | 122800 | 10581664400 | 48900 | 48900 | 48950 | 48850 | 918 |
| 490 | 20240522 | 122700 | 10536755200 | 48900 | 48900 | 48950 | 48900 | 288 |
| 491 | 20240522 | 122600 | 10522671350 | 48950 | 49000 | 49000 | 48900 | 360 |
| 492 | 20240522 | 122500 | 10505055700 | 48900 | 48900 | 48950 | 48900 | 408 |
| 493 | 20240522 | 122400 | 10485100250 | 48850 | 49000 | 49000 | 48850 | 1059 |
| 494 | 20240522 | 122300 | 10433337800 | 49000 | 49100 | 49100 | 48850 | 4651 |
| 495 | 20240522 | 122200 | 10205714650 | 49100 | 49200 | 49200 | 49050 | 2353 |
| 496 | 20240522 | 122100 | 10090242400 | 49200 | 49150 | 49200 | 49150 | 69 |
| 497 | 20240522 | 122000 | 10086848100 | 49250 | 49150 | 49250 | 49100 | 633 |
| 498 | 20240522 | 121900 | 10055727650 | 49250 | 49250 | 49300 | 49000 | 5040 |
| 499 | 20240522 | 121800 | 9808296400 | 49250 | 49350 | 49350 | 49250 | 908 |
| 500 | 20240522 | 121700 | 9763537500 | 49300 | 49350 | 49350 | 49300 | 182 |
| 501 | 20240522 | 121600 | 9754556550 | 49300 | 49350 | 49350 | 49300 | 398 |
| 502 | 20240522 | 121500 | 9734927850 | 49350 | 49400 | 49400 | 49300 | 585 |
| 503 | 20240522 | 121400 | 9706067750 | 49400 | 49350 | 49400 | 49350 | 154 |
| 504 | 20240522 | 121300 | 9698467250 | 49400 | 49400 | 49400 | 49350 | 294 |
| 505 | 20240522 | 121200 | 9683955500 | 49400 | 49350 | 49400 | 49350 | 4 |
| 506 | 20240522 | 121100 | 9683758000 | 49400 | 49350 | 49400 | 49350 | 639 |
| 507 | 20240522 | 121000 | 9652222800 | 49400 | 49400 | 49450 | 49350 | 1077 |
| 508 | 20240522 | 120900 | 9599019700 | 49400 | 49450 | 49450 | 49400 | 401 |
| 509 | 20240522 | 120800 | 9579209400 | 49450 | 49400 | 49450 | 49400 | 28 |
| 510 | 20240522 | 120700 | 9577826150 | 49450 | 49450 | 49500 | 49400 | 540 |
| 511 | 20240522 | 120600 | 9551125650 | 49400 | 49450 | 49450 | 49400 | 544 |
| 512 | 20240522 | 120500 | 9524226000 | 49500 | 49500 | 49500 | 49450 | 27 |
| 513 | 20240522 | 120400 | 9522890750 | 49500 | 49550 | 49550 | 49500 | 451 |
| 514 | 20240522 | 120300 | 9500566150 | 49500 | 49550 | 49550 | 49500 | 197 |
| 515 | 20240522 | 120200 | 9490813200 | 49550 | 49500 | 49550 | 49500 | 30 |
| 516 | 20240522 | 120100 | 9489326750 | 49550 | 49550 | 49550 | 49550 | 116 |
| 517 | 20240522 | 120000 | 9483578950 | 49500 | 49550 | 49600 | 49500 | 323 |
| 518 | 20240522 | 115900 | 9467572100 | 49550 | 49550 | 49550 | 49550 | 19 |
| 519 | 20240522 | 115800 | 9466630650 | 49500 | 49450 | 49500 | 49450 | 273 |
| 520 | 20240522 | 115700 | 9453117700 | 49500 | 49500 | 49500 | 49450 | 171 |
| 521 | 20240522 | 115600 | 9444653400 | 49500 | 49550 | 49550 | 49500 | 111 |
| 522 | 20240522 | 115500 | 9439158600 | 49500 | 49500 | 49550 | 49500 | 321 |
| 523 | 20240522 | 115400 | 9423269000 | 49500 | 49500 | 49550 | 49500 | 278 |
| 524 | 20240522 | 115300 | 9409506850 | 49550 | 49550 | 49550 | 49500 | 222 |
| 525 | 20240522 | 115200 | 9398508450 | 49600 | 49600 | 49600 | 49550 | 186 |
| 526 | 20240522 | 115100 | 9389282900 | 49600 | 49550 | 49600 | 49550 | 77 |
| 527 | 20240522 | 115000 | 9385466800 | 49550 | 49550 | 49550 | 49500 | 58 |
| 528 | 20240522 | 114900 | 9382592950 | 49550 | 49550 | 49650 | 49550 | 39 |
| 529 | 20240522 | 114800 | 9380660300 | 49550 | 49600 | 49650 | 49550 | 130 |
| 530 | 20240522 | 114700 | 9374212250 | 49600 | 49550 | 49650 | 49550 | 100 |
| 531 | 20240522 | 114600 | 9369252550 | 49550 | 49550 | 49550 | 49500 | 103 |
| 532 | 20240522 | 114500 | 9364153900 | 49550 | 49500 | 49550 | 49500 | 41 |
| 533 | 20240522 | 114400 | 9362122950 | 49500 | 49550 | 49550 | 49500 | 91 |
| 534 | 20240522 | 114300 | 9357613950 | 49500 | 49450 | 49500 | 49450 | 134 |
| 535 | 20240522 | 114200 | 9350981650 | 49450 | 49550 | 49550 | 49450 | 34 |
| 536 | 20240522 | 114100 | 9349298250 | 49500 | 49450 | 49500 | 49400 | 668 |
| 537 | 20240522 | 114000 | 9316258150 | 49450 | 49600 | 49600 | 49450 | 1389 |
| 538 | 20240522 | 113900 | 9247507250 | 49550 | 49550 | 49600 | 49550 | 115 |
| 539 | 20240522 | 113800 | 9241805950 | 49600 | 49550 | 49600 | 49550 | 16 |
| 540 | 20240522 | 113700 | 9241012850 | 49550 | 49650 | 49650 | 49550 | 104 |
| 541 | 20240522 | 113600 | 9235855200 | 49600 | 49600 | 49650 | 49600 | 336 |
| 542 | 20240522 | 113500 | 9219189550 | 49600 | 49650 | 49650 | 49600 | 123 |
| 543 | 20240522 | 113400 | 9213087050 | 49650 | 49650 | 49650 | 49600 | 106 |
| 544 | 20240522 | 113300 | 9207824450 | 49600 | 49650 | 49700 | 49600 | 280 |
| 545 | 20240522 | 113200 | 9193920800 | 49650 | 49500 | 49650 | 49500 | 1636 |
| 546 | 20240522 | 113100 | 9112788950 | 49500 | 49550 | 49550 | 49500 | 64 |
| 547 | 20240522 | 113000 | 9109620400 | 49550 | 49550 | 49550 | 49500 | 655 |
| 548 | 20240522 | 112900 | 9077197500 | 49500 | 49500 | 49550 | 49500 | 288 |
| 549 | 20240522 | 112800 | 9062940100 | 49500 | 49500 | 49550 | 49500 | 316 |
| 550 | 20240522 | 112700 | 9047292750 | 49500 | 49500 | 49550 | 49500 | 153 |
| 551 | 20240522 | 112600 | 9039718800 | 49500 | 49500 | 49550 | 49500 | 375 |
| 552 | 20240522 | 112500 | 9021150450 | 49500 | 49550 | 49600 | 49500 | 653 |
| 553 | 20240522 | 112400 | 8988794750 | 49550 | 49600 | 49600 | 49550 | 338 |
| 554 | 20240522 | 112300 | 8972039100 | 49600 | 49650 | 49650 | 49600 | 315 |
| 555 | 20240522 | 112200 | 8956414950 | 49600 | 49700 | 49700 | 49600 | 391 |
| 556 | 20240522 | 112100 | 8937005500 | 49650 | 49700 | 49700 | 49650 | 129 |
| 557 | 20240522 | 112000 | 8930596900 | 49700 | 49700 | 49700 | 49650 | 632 |
| 558 | 20240522 | 111900 | 8899194450 | 49700 | 49750 | 49750 | 49700 | 308 |
| 559 | 20240522 | 111800 | 8883882850 | 49700 | 49750 | 49750 | 49700 | 708 |
| 560 | 20240522 | 111700 | 8848685450 | 49750 | 49750 | 49800 | 49750 | 112 |
| 561 | 20240522 | 111600 | 8843113150 | 49750 | 49750 | 49800 | 49750 | 272 |
| 562 | 20240522 | 111500 | 8829580350 | 49750 | 49750 | 49800 | 49750 | 345 |
| 563 | 20240522 | 111400 | 8812416300 | 49750 | 49800 | 49850 | 49750 | 381 |
| 564 | 20240522 | 111300 | 8793453900 | 49800 | 49800 | 49850 | 49800 | 632 |
| 565 | 20240522 | 111200 | 8761971100 | 49800 | 49800 | 49850 | 49800 | 568 |
| 566 | 20240522 | 111100 | 8733680150 | 49850 | 49850 | 49900 | 49850 | 502 |
| 567 | 20240522 | 111000 | 8708650350 | 49900 | 49850 | 49900 | 49850 | 457 |
| 568 | 20240522 | 110900 | 8685867350 | 49850 | 49900 | 49900 | 49850 | 400 |
| 569 | 20240522 | 110800 | 8665924400 | 49850 | 49850 | 49900 | 49850 | 489 |
| 570 | 20240522 | 110700 | 8641547600 | 49900 | 49850 | 49900 | 49850 | 196 |
| 571 | 20240522 | 110600 | 8631776850 | 49850 | 49800 | 49850 | 49800 | 258 |
| 572 | 20240522 | 110500 | 8618918450 | 49800 | 49850 | 49850 | 49800 | 507 |
| 573 | 20240522 | 110400 | 8593644550 | 49900 | 49850 | 49900 | 49850 | 360 |
| 574 | 20240522 | 110300 | 8575698450 | 49850 | 49850 | 49850 | 49800 | 220 |
| 575 | 20240522 | 110200 | 8564740000 | 49800 | 49750 | 49850 | 49750 | 1644 |
| 576 | 20240522 | 110100 | 8482829500 | 49750 | 49750 | 49800 | 49700 | 281 |
| 577 | 20240522 | 110000 | 8468847800 | 49750 | 49750 | 49750 | 49650 | 40 |
| 578 | 20240522 | 105900 | 8466860000 | 49750 | 49600 | 49750 | 49600 | 645 |
| 579 | 20240522 | 105800 | 8434837500 | 49600 | 49650 | 49700 | 49600 | 1359 |
| 580 | 20240522 | 105700 | 8367363750 | 49650 | 49650 | 49650 | 49650 | 205 |
| 581 | 20240522 | 105600 | 8357185500 | 49700 | 49750 | 49750 | 49600 | 544 |
| 582 | 20240522 | 105500 | 8330171400 | 49700 | 49750 | 49800 | 49650 | 793 |
| 583 | 20240522 | 105400 | 8290744600 | 49750 | 49700 | 49750 | 49700 | 142 |
| 584 | 20240522 | 105300 | 8283682950 | 49700 | 49850 | 49850 | 49700 | 1031 |
| 585 | 20240522 | 105200 | 8232336550 | 49850 | 49800 | 49850 | 49800 | 256 |
| 586 | 20240522 | 105100 | 8219582500 | 49800 | 49650 | 49800 | 49650 | 1386 |
| 587 | 20240522 | 105000 | 8150615650 | 49650 | 49550 | 49650 | 49550 | 208 |
| 588 | 20240522 | 104900 | 8140298400 | 49550 | 49500 | 49550 | 49500 | 829 |
| 589 | 20240522 | 104800 | 8099257900 | 49450 | 49550 | 49550 | 49450 | 1108 |
| 590 | 20240522 | 104700 | 8044394300 | 49550 | 49650 | 49700 | 49550 | 672 |
| 591 | 20240522 | 104600 | 8011064650 | 49650 | 49700 | 49750 | 49600 | 956 |
| 592 | 20240522 | 104500 | 7963567550 | 49700 | 49700 | 49800 | 49650 | 244 |
| 593 | 20240522 | 104400 | 7951434400 | 49750 | 49700 | 49750 | 49650 | 841 |
| 594 | 20240522 | 104300 | 7909636200 | 49650 | 49600 | 49750 | 49500 | 2192 |
| 595 | 20240522 | 104200 | 7800732900 | 49550 | 49550 | 49650 | 49500 | 289 |
| 596 | 20240522 | 104100 | 7786406700 | 49550 | 49650 | 49650 | 49550 | 753 |
| 597 | 20240522 | 104000 | 7749087000 | 49650 | 49600 | 49650 | 49550 | 240 |
| 598 | 20240522 | 103900 | 7737181900 | 49600 | 49600 | 49650 | 49550 | 344 |
| 599 | 20240522 | 103800 | 7720118650 | 49550 | 49550 | 49650 | 49550 | 798 |
| 600 | 20240522 | 103700 | 7680536850 | 49550 | 49550 | 49600 | 49550 | 450 |
| 601 | 20240522 | 103600 | 7658239250 | 49600 | 49500 | 49600 | 49500 | 745 |
| 602 | 20240522 | 103500 | 7621327550 | 49500 | 49550 | 49550 | 49450 | 193 |
| 603 | 20240522 | 103400 | 7611773200 | 49550 | 49500 | 49550 | 49500 | 167 |
| 604 | 20240522 | 103300 | 7603506550 | 49550 | 49500 | 49550 | 49500 | 350 |
| 605 | 20240522 | 103200 | 7586174950 | 49500 | 49550 | 49550 | 49450 | 324 |
| 606 | 20240522 | 103100 | 7570135000 | 49550 | 49550 | 49600 | 49500 | 370 |
| 607 | 20240522 | 103000 | 7551804450 | 49600 | 49450 | 49600 | 49450 | 1608 |
| 608 | 20240522 | 102900 | 7472194500 | 49450 | 49450 | 49500 | 49450 | 85 |
| 609 | 20240522 | 102800 | 7467990450 | 49400 | 49450 | 49600 | 49400 | 1660 |
| 610 | 20240522 | 102700 | 7385833300 | 49450 | 49600 | 49600 | 49450 | 260 |
| 611 | 20240522 | 102600 | 7372963150 | 49550 | 49450 | 49600 | 49450 | 690 |
| 612 | 20240522 | 102500 | 7338771800 | 49450 | 49500 | 49500 | 49400 | 1579 |
| 613 | 20240522 | 102400 | 7260661650 | 49450 | 49400 | 49500 | 49400 | 546 |
| 614 | 20240522 | 102300 | 7233657600 | 49350 | 49400 | 49400 | 49350 | 469 |
| 615 | 20240522 | 102200 | 7210495300 | 49350 | 49300 | 49350 | 49250 | 1463 |
| 616 | 20240522 | 102100 | 7138359450 | 49300 | 49250 | 49300 | 49250 | 85 |
| 617 | 20240522 | 102000 | 7134172050 | 49250 | 49250 | 49300 | 49100 | 413 |
| 618 | 20240522 | 101900 | 7113861650 | 49250 | 49300 | 49300 | 49100 | 217 |
| 619 | 20240522 | 101800 | 7103199450 | 49300 | 49100 | 49350 | 49100 | 1231 |
| 620 | 20240522 | 101700 | 7042538750 | 49100 | 48900 | 49100 | 48900 | 454 |
| 621 | 20240522 | 101600 | 7020286150 | 48950 | 49000 | 49050 | 48950 | 301 |
| 622 | 20240522 | 101500 | 7005544400 | 49000 | 49150 | 49150 | 48950 | 843 |
| 623 | 20240522 | 101400 | 6964219750 | 49150 | 49300 | 49350 | 49150 | 1864 |
| 624 | 20240522 | 101300 | 6872390250 | 49300 | 49300 | 49300 | 49250 | 498 |
| 625 | 20240522 | 101200 | 6847841950 | 49350 | 49300 | 49350 | 49250 | 655 |
| 626 | 20240522 | 101100 | 6815558400 | 49350 | 49100 | 49350 | 49100 | 957 |
| 627 | 20240522 | 101000 | 6768419400 | 49150 | 49050 | 49150 | 49000 | 738 |
| 628 | 20240522 | 100900 | 6732192700 | 49050 | 49000 | 49050 | 49000 | 1721 |
| 629 | 20240522 | 100800 | 6647862550 | 49050 | 49050 | 49050 | 49000 | 228 |
| 630 | 20240522 | 100700 | 6636683250 | 49050 | 49050 | 49100 | 49000 | 387 |
| 631 | 20240522 | 100600 | 6617700950 | 49000 | 49050 | 49050 | 49000 | 257 |
| 632 | 20240522 | 100500 | 6605106100 | 49050 | 49050 | 49050 | 49000 | 221 |
| 633 | 20240522 | 100400 | 6594276900 | 49050 | 49100 | 49150 | 49000 | 307 |
| 634 | 20240522 | 100300 | 6579213450 | 49100 | 49050 | 49100 | 49050 | 201 |
| 635 | 20240522 | 100200 | 6569345050 | 49050 | 49000 | 49100 | 49000 | 328 |
| 636 | 20240522 | 100100 | 6553267450 | 48950 | 48900 | 48950 | 48800 | 433 |
| 637 | 20240522 | 100000 | 6532096200 | 48750 | 48900 | 48950 | 48750 | 1898 |
| 638 | 20240522 | 095900 | 6439427250 | 48900 | 48950 | 48950 | 48850 | 102 |
| 639 | 20240522 | 095800 | 6434439450 | 48950 | 49050 | 49050 | 48850 | 1030 |
| 640 | 20240522 | 095700 | 6384016500 | 49050 | 49000 | 49050 | 49000 | 236 |
| 641 | 20240522 | 095600 | 6372447200 | 49000 | 49050 | 49050 | 49000 | 421 |
| 642 | 20240522 | 095500 | 6351801700 | 49050 | 49000 | 49050 | 49000 | 275 |
| 643 | 20240522 | 095400 | 6338316250 | 48950 | 48850 | 49000 | 48800 | 808 |
| 644 | 20240522 | 095300 | 6298773850 | 48800 | 48800 | 48850 | 48800 | 382 |
| 645 | 20240522 | 095200 | 6280129350 | 48800 | 48850 | 48900 | 48750 | 2547 |
| 646 | 20240522 | 095100 | 6155889950 | 48850 | 48850 | 48900 | 48850 | 550 |
| 647 | 20240522 | 095000 | 6129016950 | 48850 | 48800 | 48900 | 48800 | 1974 |
| 648 | 20240522 | 094900 | 6032548300 | 48850 | 48850 | 48850 | 48800 | 1648 |
| 649 | 20240522 | 094800 | 5952120400 | 48850 | 48850 | 48850 | 48800 | 2364 |
| 650 | 20240522 | 094700 | 5836700300 | 48850 | 48950 | 48950 | 48850 | 2100 |
| 651 | 20240522 | 094600 | 5734113650 | 49000 | 49000 | 49000 | 48850 | 1674 |
| 652 | 20240522 | 094500 | 5652187900 | 49000 | 49200 | 49250 | 49000 | 2082 |
| 653 | 20240522 | 094400 | 5549908650 | 49200 | 49100 | 49200 | 49100 | 88 |
| 654 | 20240522 | 094300 | 5545582650 | 49150 | 49050 | 49200 | 49000 | 1663 |
| 655 | 20240522 | 094200 | 5463925050 | 49050 | 49050 | 49050 | 49000 | 324 |
| 656 | 20240522 | 094100 | 5448037900 | 49050 | 49050 | 49100 | 49000 | 312 |
| 657 | 20240522 | 094000 | 5432735400 | 49050 | 48850 | 49100 | 48800 | 1049 |
| 658 | 20240522 | 093900 | 5381375550 | 48900 | 48950 | 48950 | 48800 | 1419 |
| 659 | 20240522 | 093800 | 5312060800 | 48950 | 48900 | 49100 | 48700 | 1196 |
| 660 | 20240522 | 093700 | 5253653300 | 48750 | 48800 | 48950 | 48700 | 3520 |
| 661 | 20240522 | 093600 | 5081810400 | 48700 | 48950 | 49000 | 48700 | 7256 |
| 662 | 20240522 | 093500 | 4727612400 | 48950 | 49250 | 49300 | 48850 | 12846 |
| 663 | 20240522 | 093400 | 4097265350 | 49250 | 49350 | 49400 | 49250 | 2501 |
| 664 | 20240522 | 093300 | 3974028850 | 49350 | 49400 | 49450 | 49350 | 758 |
| 665 | 20240522 | 093200 | 3936587150 | 49400 | 49550 | 49600 | 49400 | 293 |
| 666 | 20240522 | 093100 | 3922067750 | 49550 | 49350 | 49550 | 49300 | 1504 |
| 667 | 20240522 | 093000 | 3847772950 | 49350 | 49300 | 49350 | 49250 | 1218 |
| 668 | 20240522 | 092900 | 3787767950 | 49300 | 49350 | 49400 | 49300 | 2271 |
| 669 | 20240522 | 092800 | 3675750100 | 49350 | 49450 | 49450 | 49350 | 609 |
| 670 | 20240522 | 092700 | 3645668950 | 49400 | 49450 | 49450 | 49400 | 763 |
| 671 | 20240522 | 092600 | 3607951550 | 49450 | 49450 | 49450 | 49400 | 968 |
| 672 | 20240522 | 092500 | 3560111400 | 49450 | 49400 | 49500 | 49350 | 1321 |
| 673 | 20240522 | 092400 | 3494800950 | 49400 | 49600 | 49600 | 49400 | 1117 |
| 674 | 20240522 | 092300 | 3439500800 | 49600 | 49500 | 49700 | 49450 | 385 |
| 675 | 20240522 | 092200 | 3420399250 | 49500 | 49300 | 49550 | 49300 | 1134 |
| 676 | 20240522 | 092100 | 3364330350 | 49300 | 49450 | 49450 | 49300 | 457 |
| 677 | 20240522 | 092000 | 3341764600 | 49450 | 49400 | 49500 | 49300 | 572 |
| 678 | 20240522 | 091900 | 3313511500 | 49400 | 49400 | 49550 | 49250 | 1288 |
| 679 | 20240522 | 091800 | 3249959150 | 49300 | 49200 | 49400 | 49200 | 487 |
| 680 | 20240522 | 091700 | 3225977550 | 49200 | 49200 | 49550 | 49150 | 2639 |
| 681 | 20240522 | 091600 | 3096084550 | 49200 | 49150 | 49300 | 49100 | 2621 |
| 682 | 20240522 | 091500 | 2967270650 | 49250 | 49350 | 49350 | 49150 | 2050 |
| 683 | 20240522 | 091400 | 2866336350 | 49400 | 49550 | 49700 | 49350 | 2898 |
| 684 | 20240522 | 091300 | 2722743950 | 49450 | 49250 | 49550 | 49150 | 2984 |
| 685 | 20240522 | 091200 | 2575515750 | 49200 | 49300 | 49350 | 49200 | 2684 |
| 686 | 20240522 | 091100 | 2443324300 | 49300 | 49450 | 49450 | 49300 | 3620 |
| 687 | 20240522 | 091000 | 2264564350 | 49450 | 49700 | 49700 | 49450 | 4165 |
| 688 | 20240522 | 090900 | 2058145800 | 49650 | 50200 | 50200 | 49650 | 3516 |
| 689 | 20240522 | 090800 | 1882875100 | 50200 | 49950 | 50200 | 49950 | 805 |
| 690 | 20240522 | 090700 | 1842594700 | 50000 | 50200 | 50200 | 49900 | 2205 |
| 691 | 20240522 | 090600 | 1732300800 | 50200 | 50200 | 50500 | 50100 | 2998 |
| 692 | 20240522 | 090500 | 1581507400 | 50200 | 49900 | 50200 | 49900 | 3730 |
| 693 | 20240522 | 090400 | 1394945150 | 49850 | 50200 | 50200 | 49750 | 3425 |
| 694 | 20240522 | 090300 | 1224042100 | 50100 | 50000 | 50200 | 49900 | 6317 |
| 695 | 20240522 | 090200 | 907499950 | 50000 | 49500 | 50100 | 49500 | 1551 |
| 696 | 20240522 | 090100 | 830267800 | 49650 | 49400 | 49700 | 49400 | 5558 |
| 697 | 20240522 | 090000 | 555475450 | 49400 | 49700 | 49800 | 49300 | 11064 |