39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 210800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 3 | 20240527 | 210700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240527 | 210600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240527 | 210500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240527 | 210400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240527 | 210300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240527 | 210200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240527 | 210100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240527 | 210000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240527 | 205900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240527 | 205800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240527 | 205700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240527 | 205600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240527 | 205500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240527 | 205400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240527 | 205300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240527 | 205200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240527 | 205100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240527 | 205000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240527 | 204900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240527 | 204800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240527 | 204700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240527 | 204600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240527 | 204500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240527 | 204400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240527 | 204300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240527 | 204200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240527 | 204100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240527 | 204000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240527 | 203900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240527 | 203800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 33 | 20240527 | 203700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240527 | 203600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240527 | 203500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240527 | 203400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240527 | 203300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240527 | 203200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240527 | 203100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240527 | 203000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240527 | 202900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240527 | 202800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240527 | 202700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240527 | 202600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240527 | 202500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240527 | 202400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240527 | 202300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240527 | 202200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240527 | 202100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240527 | 202000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240527 | 201900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240527 | 201800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240527 | 201700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240527 | 201600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240527 | 201500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240527 | 201400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240527 | 201300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240527 | 201200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240527 | 201100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240527 | 201000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240527 | 200900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240527 | 200800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 63 | 20240527 | 200700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240527 | 200600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240527 | 200500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240527 | 200400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240527 | 200300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240527 | 200200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240527 | 200100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240527 | 200000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240527 | 195900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240527 | 195800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240527 | 195700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240527 | 195600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240527 | 195500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240527 | 195400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240527 | 195300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240527 | 195200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240527 | 195100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240527 | 195000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240527 | 194900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240527 | 194800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240527 | 194700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240527 | 194600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240527 | 194500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240527 | 194400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240527 | 194300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240527 | 194200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240527 | 194100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240527 | 194000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240527 | 193900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240527 | 193800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 93 | 20240527 | 193700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240527 | 193600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240527 | 193500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240527 | 193400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240527 | 193300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240527 | 193200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240527 | 193100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240527 | 193000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240527 | 192900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240527 | 192800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240527 | 192700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240527 | 192600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240527 | 192500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240527 | 192400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240527 | 192300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240527 | 192200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240527 | 192100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240527 | 192000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240527 | 191900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240527 | 191800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240527 | 191700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240527 | 191600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240527 | 191500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240527 | 191400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240527 | 191300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240527 | 191200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240527 | 191100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240527 | 191000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240527 | 190900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240527 | 190800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 123 | 20240527 | 190700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240527 | 190600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240527 | 190500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240527 | 190400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240527 | 190300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240527 | 190200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240527 | 190100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240527 | 190000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240527 | 185900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240527 | 185800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240527 | 185700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240527 | 185600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240527 | 185500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240527 | 185400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240527 | 185300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240527 | 185200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240527 | 185100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240527 | 185000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240527 | 184900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240527 | 184800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240527 | 184700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240527 | 184600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240527 | 184500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240527 | 184400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240527 | 184300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240527 | 184200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240527 | 184100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240527 | 184000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240527 | 183900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240527 | 183800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 153 | 20240527 | 183700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240527 | 183600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240527 | 183500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240527 | 183400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240527 | 183300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240527 | 183200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240527 | 183100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240527 | 183000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240527 | 182900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240527 | 182800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240527 | 182700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240527 | 182600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240527 | 182500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240527 | 182400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240527 | 182300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240527 | 182200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240527 | 182100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240527 | 182000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240527 | 181900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240527 | 181800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240527 | 181700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240527 | 181600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240527 | 181500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240527 | 181400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240527 | 181300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240527 | 181200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240527 | 181100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240527 | 181000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240527 | 180900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240527 | 180800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 183 | 20240527 | 180700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240527 | 180600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240527 | 180500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240527 | 180400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240527 | 180300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240527 | 180200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240527 | 180100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240527 | 180000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240527 | 175900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240527 | 175800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240527 | 175700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240527 | 175600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240527 | 175500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240527 | 175400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240527 | 175300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240527 | 175200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240527 | 175100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240527 | 175000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240527 | 174900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240527 | 174800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240527 | 174700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240527 | 174600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240527 | 174500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240527 | 174400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240527 | 174300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240527 | 174200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240527 | 174100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240527 | 174000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240527 | 173900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240527 | 173800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 213 | 20240527 | 173700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240527 | 173600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240527 | 173500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240527 | 173400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240527 | 173300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240527 | 173200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240527 | 173100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240527 | 173000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240527 | 172900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240527 | 172800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240527 | 172700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240527 | 172600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240527 | 172500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240527 | 172400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240527 | 172300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240527 | 172200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240527 | 172100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240527 | 172000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240527 | 171900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240527 | 171800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240527 | 171700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240527 | 171600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240527 | 171500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240527 | 171400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240527 | 171300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240527 | 171200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240527 | 171100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240527 | 171000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240527 | 170900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240527 | 170800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 243 | 20240527 | 170700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240527 | 170600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240527 | 170500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240527 | 170400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240527 | 170300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240527 | 170200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240527 | 170100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240527 | 170000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240527 | 165900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240527 | 165800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240527 | 165700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240527 | 165600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240527 | 165500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240527 | 165400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240527 | 165300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240527 | 165200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240527 | 165100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240527 | 165000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240527 | 164900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240527 | 164800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240527 | 164700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240527 | 164600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240527 | 164500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20240527 | 164400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20240527 | 164300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20240527 | 164200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20240527 | 164100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20240527 | 164000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20240527 | 163900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20240527 | 163800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 273 | 20240527 | 163700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20240527 | 163600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20240527 | 163500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20240527 | 163400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20240527 | 163300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20240527 | 163200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20240527 | 163100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240527 | 163000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240527 | 162900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240527 | 162800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240527 | 162700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240527 | 162600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240527 | 162500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20240527 | 162400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20240527 | 162300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20240527 | 162200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20240527 | 162100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20240527 | 162000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20240527 | 161900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20240527 | 161800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20240527 | 161700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20240527 | 161600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20240527 | 161500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20240527 | 161400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20240527 | 161300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20240527 | 161200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20240527 | 161100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20240527 | 161000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20240527 | 160900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20240527 | 160800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 303 | 20240527 | 160700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20240527 | 160600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20240527 | 160500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20240527 | 160400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20240527 | 160300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20240527 | 160200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20240527 | 160100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20240527 | 160000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20240527 | 155900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20240527 | 155800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20240527 | 155700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 314 | 20240527 | 155600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 315 | 20240527 | 155500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 316 | 20240527 | 155400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 317 | 20240527 | 155300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 318 | 20240527 | 155200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 319 | 20240527 | 155100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 320 | 20240527 | 155000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 321 | 20240527 | 154900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20240527 | 154800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 323 | 20240527 | 154700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20240527 | 154600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20240527 | 154500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 326 | 20240527 | 154400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 327 | 20240527 | 154300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 328 | 20240527 | 154200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 329 | 20240527 | 154100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 330 | 20240527 | 154000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 331 | 20240527 | 153900 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 332 | 20240527 | 153800 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 333 | 20240527 | 153700 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 334 | 20240527 | 153600 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 335 | 20240527 | 153500 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 336 | 20240527 | 153400 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 337 | 20240527 | 153300 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 338 | 20240527 | 153200 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 339 | 20240527 | 153100 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 340 | 20240527 | 153000 | 18231027150 | 23400 | 23400 | 23400 | 23400 | 8319 |
| 341 | 20240527 | 152900 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 342 | 20240527 | 152800 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 343 | 20240527 | 152700 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 344 | 20240527 | 152600 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 345 | 20240527 | 152500 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 346 | 20240527 | 152400 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 347 | 20240527 | 152300 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 348 | 20240527 | 152200 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 349 | 20240527 | 152100 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 350 | 20240527 | 152000 | 18036362550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 351 | 20240527 | 151900 | 18036362550 | 23450 | 23450 | 23500 | 23350 | 1408 |
| 352 | 20240527 | 151800 | 18003395250 | 23350 | 23500 | 23500 | 23350 | 1417 |
| 353 | 20240527 | 151700 | 17970181900 | 23500 | 23450 | 23550 | 23400 | 2763 |
| 354 | 20240527 | 151600 | 17905374900 | 23450 | 23500 | 23500 | 23400 | 2721 |
| 355 | 20240527 | 151500 | 17841491900 | 23500 | 23450 | 23550 | 23400 | 2154 |
| 356 | 20240527 | 151400 | 17790886900 | 23500 | 23400 | 23550 | 23400 | 3990 |
| 357 | 20240527 | 151300 | 17697129650 | 23400 | 23450 | 23500 | 23350 | 6145 |
| 358 | 20240527 | 151200 | 17553179950 | 23450 | 23500 | 23550 | 23400 | 2688 |
| 359 | 20240527 | 151100 | 17490133100 | 23500 | 23500 | 23550 | 23400 | 4504 |
| 360 | 20240527 | 151000 | 17384386850 | 23500 | 23450 | 23500 | 23400 | 4885 |
| 361 | 20240527 | 150900 | 17269852600 | 23500 | 23500 | 23500 | 23400 | 3051 |
| 362 | 20240527 | 150800 | 17198324450 | 23500 | 23350 | 23500 | 23350 | 3219 |
| 363 | 20240527 | 150700 | 17122853400 | 23400 | 23450 | 23500 | 23300 | 4697 |
| 364 | 20240527 | 150600 | 17012869800 | 23500 | 23350 | 23550 | 23300 | 7371 |
| 365 | 20240527 | 150500 | 16840388300 | 23350 | 23400 | 23450 | 23300 | 2825 |
| 366 | 20240527 | 150400 | 16774379250 | 23400 | 23300 | 23400 | 23250 | 2853 |
| 367 | 20240527 | 150300 | 16707816550 | 23300 | 23250 | 23300 | 23200 | 2696 |
| 368 | 20240527 | 150200 | 16645066250 | 23200 | 23250 | 23250 | 23200 | 2532 |
| 369 | 20240527 | 150100 | 16586233150 | 23200 | 23150 | 23200 | 23150 | 4240 |
| 370 | 20240527 | 150000 | 16487938200 | 23150 | 23050 | 23150 | 23050 | 3398 |
| 371 | 20240527 | 145900 | 16409466650 | 23050 | 23050 | 23150 | 23050 | 1878 |
| 372 | 20240527 | 145800 | 16366096550 | 23050 | 23100 | 23150 | 23050 | 1583 |
| 373 | 20240527 | 145700 | 16329539850 | 23050 | 23050 | 23150 | 23050 | 4232 |
| 374 | 20240527 | 145600 | 16231789200 | 23050 | 23050 | 23100 | 23000 | 1235 |
| 375 | 20240527 | 145500 | 16203355700 | 23100 | 23000 | 23100 | 23000 | 3098 |
| 376 | 20240527 | 145400 | 16131997500 | 23000 | 23050 | 23150 | 23000 | 4861 |
| 377 | 20240527 | 145300 | 16019765800 | 23050 | 23100 | 23100 | 23050 | 1615 |
| 378 | 20240527 | 145200 | 15982505500 | 23050 | 23000 | 23050 | 23000 | 5016 |
| 379 | 20240527 | 145100 | 15866921250 | 23000 | 22850 | 23050 | 22850 | 4653 |
| 380 | 20240527 | 145000 | 15760043150 | 22950 | 22900 | 22950 | 22850 | 1121 |
| 381 | 20240527 | 144900 | 15734375750 | 22900 | 22850 | 22950 | 22800 | 1822 |
| 382 | 20240527 | 144800 | 15692665300 | 22850 | 22850 | 22950 | 22850 | 3520 |
| 383 | 20240527 | 144700 | 15612174200 | 22900 | 22850 | 22900 | 22850 | 3382 |
| 384 | 20240527 | 144600 | 15534756350 | 22850 | 22850 | 22900 | 22800 | 6923 |
| 385 | 20240527 | 144500 | 15376727700 | 22850 | 22850 | 22900 | 22850 | 1480 |
| 386 | 20240527 | 144400 | 15342904300 | 22850 | 22900 | 22900 | 22850 | 1570 |
| 387 | 20240527 | 144300 | 15307019400 | 22900 | 22850 | 22900 | 22850 | 892 |
| 388 | 20240527 | 144200 | 15286627900 | 22900 | 22900 | 22900 | 22850 | 888 |
| 389 | 20240527 | 144100 | 15266330150 | 22900 | 22850 | 22950 | 22850 | 2064 |
| 390 | 20240527 | 144000 | 15219087450 | 22900 | 22850 | 22900 | 22800 | 1436 |
| 391 | 20240527 | 143900 | 15186279850 | 22850 | 22850 | 22900 | 22850 | 919 |
| 392 | 20240527 | 143800 | 15165271400 | 22850 | 22850 | 22900 | 22850 | 879 |
| 393 | 20240527 | 143700 | 15145179850 | 22850 | 22850 | 22950 | 22850 | 968 |
| 394 | 20240527 | 143600 | 15123052050 | 22850 | 22850 | 22900 | 22850 | 1898 |
| 395 | 20240527 | 143500 | 15079635750 | 22900 | 22900 | 22950 | 22850 | 3236 |
| 396 | 20240527 | 143400 | 15005547750 | 22850 | 22850 | 22900 | 22800 | 1467 |
| 397 | 20240527 | 143300 | 14972029750 | 22900 | 22850 | 22900 | 22850 | 1666 |
| 398 | 20240527 | 143200 | 14933939950 | 22900 | 22900 | 22950 | 22850 | 2079 |
| 399 | 20240527 | 143100 | 14886368900 | 22850 | 22850 | 22950 | 22800 | 2119 |
| 400 | 20240527 | 143000 | 14837863850 | 22850 | 22850 | 22900 | 22800 | 1124 |
| 401 | 20240527 | 142900 | 14812184550 | 22850 | 22800 | 22900 | 22800 | 1229 |
| 402 | 20240527 | 142800 | 14784132800 | 22800 | 22800 | 22900 | 22800 | 3582 |
| 403 | 20240527 | 142700 | 14702385300 | 22800 | 22900 | 22900 | 22800 | 714 |
| 404 | 20240527 | 142600 | 14686081000 | 22850 | 22850 | 22900 | 22850 | 1288 |
| 405 | 20240527 | 142500 | 14656647950 | 22900 | 22850 | 22900 | 22850 | 840 |
| 406 | 20240527 | 142400 | 14637444550 | 22900 | 22900 | 22900 | 22850 | 820 |
| 407 | 20240527 | 142300 | 14618699450 | 22850 | 22900 | 22950 | 22850 | 2678 |
| 408 | 20240527 | 142200 | 14557385700 | 22900 | 22900 | 23000 | 22900 | 1564 |
| 409 | 20240527 | 142100 | 14521546400 | 22950 | 22900 | 23000 | 22900 | 821 |
| 410 | 20240527 | 142000 | 14502731450 | 22900 | 23000 | 23000 | 22900 | 1256 |
| 411 | 20240527 | 141900 | 14473903050 | 23000 | 23000 | 23000 | 22900 | 1206 |
| 412 | 20240527 | 141800 | 14446202700 | 23000 | 22900 | 23050 | 22900 | 4433 |
| 413 | 20240527 | 141700 | 14344299550 | 22950 | 22900 | 23000 | 22900 | 1282 |
| 414 | 20240527 | 141600 | 14314895000 | 22900 | 22950 | 23000 | 22900 | 3178 |
| 415 | 20240527 | 141500 | 14241987600 | 22950 | 22950 | 23000 | 22900 | 3183 |
| 416 | 20240527 | 141400 | 14168914250 | 22950 | 23000 | 23000 | 22900 | 1048 |
| 417 | 20240527 | 141300 | 14144867050 | 22950 | 22950 | 23000 | 22900 | 692 |
| 418 | 20240527 | 141200 | 14129001050 | 22950 | 22950 | 23000 | 22900 | 830 |
| 419 | 20240527 | 141100 | 14109986650 | 22950 | 22900 | 23000 | 22900 | 1872 |
| 420 | 20240527 | 141000 | 14067051700 | 22900 | 22900 | 22950 | 22900 | 1119 |
| 421 | 20240527 | 140900 | 14041420900 | 22900 | 22900 | 22950 | 22900 | 623 |
| 422 | 20240527 | 140800 | 14027147900 | 22950 | 22950 | 22950 | 22900 | 1040 |
| 423 | 20240527 | 140700 | 14003325950 | 22900 | 22850 | 22950 | 22850 | 1065 |
| 424 | 20240527 | 140600 | 13978942850 | 22850 | 22850 | 22900 | 22850 | 1164 |
| 425 | 20240527 | 140500 | 13952310650 | 22850 | 22850 | 22900 | 22800 | 4015 |
| 426 | 20240527 | 140400 | 13860621150 | 22900 | 22850 | 22950 | 22850 | 1009 |
| 427 | 20240527 | 140300 | 13837549350 | 22850 | 22900 | 22950 | 22850 | 847 |
| 428 | 20240527 | 140200 | 13818161500 | 22900 | 22850 | 22950 | 22850 | 927 |
| 429 | 20240527 | 140100 | 13796954000 | 22850 | 22850 | 22900 | 22850 | 971 |
| 430 | 20240527 | 140000 | 13774763400 | 22900 | 22850 | 22900 | 22850 | 717 |
| 431 | 20240527 | 135900 | 13758376250 | 22850 | 22900 | 22900 | 22850 | 655 |
| 432 | 20240527 | 135800 | 13743404350 | 22850 | 22900 | 22900 | 22850 | 969 |
| 433 | 20240527 | 135700 | 13721252050 | 22850 | 22850 | 22900 | 22850 | 1573 |
| 434 | 20240527 | 135600 | 13685265550 | 22850 | 22900 | 22900 | 22800 | 1201 |
| 435 | 20240527 | 135500 | 13657797550 | 22950 | 22850 | 22950 | 22850 | 2018 |
| 436 | 20240527 | 135400 | 13611622650 | 22850 | 22900 | 22900 | 22850 | 998 |
| 437 | 20240527 | 135300 | 13588811400 | 22900 | 22850 | 22900 | 22850 | 737 |
| 438 | 20240527 | 135200 | 13571958150 | 22850 | 22850 | 22900 | 22850 | 875 |
| 439 | 20240527 | 135100 | 13551964300 | 22850 | 22850 | 22900 | 22850 | 409 |
| 440 | 20240527 | 135000 | 13542618100 | 22850 | 22850 | 22900 | 22850 | 921 |
| 441 | 20240527 | 134900 | 13521571850 | 22850 | 22850 | 22900 | 22850 | 1073 |
| 442 | 20240527 | 134800 | 13497025100 | 22850 | 22850 | 22900 | 22800 | 1237 |
| 443 | 20240527 | 134700 | 13468765800 | 22850 | 22800 | 22900 | 22800 | 815 |
| 444 | 20240527 | 134600 | 13450160500 | 22800 | 22800 | 22850 | 22800 | 723 |
| 445 | 20240527 | 134500 | 13433675650 | 22800 | 22800 | 22850 | 22800 | 852 |
| 446 | 20240527 | 134400 | 13414249350 | 22850 | 22850 | 22850 | 22800 | 569 |
| 447 | 20240527 | 134300 | 13401274100 | 22850 | 22800 | 22850 | 22800 | 548 |
| 448 | 20240527 | 134200 | 13388770300 | 22800 | 22850 | 22950 | 22800 | 384 |
| 449 | 20240527 | 134100 | 13379991950 | 22850 | 22900 | 22900 | 22850 | 2294 |
| 450 | 20240527 | 134000 | 13327557700 | 22900 | 22900 | 22950 | 22850 | 1041 |
| 451 | 20240527 | 133900 | 13303697200 | 22900 | 22900 | 22950 | 22850 | 1536 |
| 452 | 20240527 | 133800 | 13268510400 | 22900 | 23000 | 23000 | 22900 | 1554 |
| 453 | 20240527 | 133700 | 13232920300 | 22950 | 23000 | 23000 | 22950 | 1696 |
| 454 | 20240527 | 133600 | 13193995850 | 23000 | 23000 | 23050 | 22950 | 2834 |
| 455 | 20240527 | 133500 | 13128835400 | 23050 | 22950 | 23050 | 22950 | 1346 |
| 456 | 20240527 | 133400 | 13097886250 | 22950 | 23000 | 23050 | 22950 | 631 |
| 457 | 20240527 | 133300 | 13083373750 | 23000 | 22950 | 23050 | 22950 | 314 |
| 458 | 20240527 | 133200 | 13076161250 | 23000 | 23000 | 23050 | 22950 | 2577 |
| 459 | 20240527 | 133100 | 13016848950 | 23000 | 23050 | 23050 | 23000 | 708 |
| 460 | 20240527 | 133000 | 13000543400 | 23000 | 23050 | 23050 | 23000 | 658 |
| 461 | 20240527 | 132900 | 12985409200 | 23000 | 23000 | 23050 | 23000 | 93 |
| 462 | 20240527 | 132800 | 12983269700 | 23000 | 23000 | 23050 | 22950 | 569 |
| 463 | 20240527 | 132700 | 12970190800 | 23000 | 22950 | 23000 | 22950 | 323 |
| 464 | 20240527 | 132600 | 12962766450 | 23000 | 22950 | 23050 | 22950 | 899 |
| 465 | 20240527 | 132500 | 12942099850 | 22950 | 22950 | 23000 | 22950 | 1540 |
| 466 | 20240527 | 132400 | 12906697950 | 22950 | 22950 | 23050 | 22950 | 2056 |
| 467 | 20240527 | 132300 | 12859419000 | 22950 | 22950 | 23000 | 22950 | 164 |
| 468 | 20240527 | 132200 | 12855652250 | 23000 | 23000 | 23050 | 23000 | 1474 |
| 469 | 20240527 | 132100 | 12821730600 | 23050 | 23050 | 23050 | 23000 | 215 |
| 470 | 20240527 | 132000 | 12816782400 | 23000 | 22950 | 23000 | 22900 | 1747 |
| 471 | 20240527 | 131900 | 12776633450 | 23000 | 23050 | 23050 | 23000 | 1034 |
| 472 | 20240527 | 131800 | 12752841950 | 23000 | 22900 | 23000 | 22900 | 2128 |
| 473 | 20240527 | 131700 | 12703952050 | 22950 | 22950 | 22950 | 22900 | 281 |
| 474 | 20240527 | 131600 | 12697516600 | 22900 | 22850 | 22900 | 22850 | 563 |
| 475 | 20240527 | 131500 | 12684625050 | 22850 | 22850 | 22900 | 22850 | 1117 |
| 476 | 20240527 | 131400 | 12659096000 | 22850 | 22850 | 22900 | 22850 | 440 |
| 477 | 20240527 | 131300 | 12649040550 | 22900 | 22800 | 22900 | 22800 | 2836 |
| 478 | 20240527 | 131200 | 12584244450 | 22850 | 22850 | 22850 | 22800 | 792 |
| 479 | 20240527 | 131100 | 12566176600 | 22800 | 22850 | 22850 | 22800 | 303 |
| 480 | 20240527 | 131000 | 12559257800 | 22800 | 22850 | 22850 | 22800 | 2796 |
| 481 | 20240527 | 130900 | 12495471550 | 22850 | 22850 | 22850 | 22800 | 124 |
| 482 | 20240527 | 130800 | 12492642600 | 22800 | 22750 | 22800 | 22750 | 8351 |
| 483 | 20240527 | 130700 | 12302244750 | 22750 | 22750 | 22800 | 22750 | 36 |
| 484 | 20240527 | 130600 | 12301425400 | 22750 | 22750 | 22800 | 22750 | 3922 |
| 485 | 20240527 | 130500 | 12212013150 | 22750 | 22800 | 22800 | 22750 | 127 |
| 486 | 20240527 | 130400 | 12209121300 | 22800 | 22750 | 22800 | 22750 | 336 |
| 487 | 20240527 | 130300 | 12201464550 | 22750 | 22800 | 22800 | 22750 | 265 |
| 488 | 20240527 | 130200 | 12195430500 | 22750 | 22800 | 22800 | 22750 | 171 |
| 489 | 20240527 | 130100 | 12191537600 | 22800 | 22750 | 22800 | 22750 | 422 |
| 490 | 20240527 | 130000 | 12181924550 | 22750 | 22750 | 22800 | 22750 | 623 |
| 491 | 20240527 | 125900 | 12167733150 | 22750 | 22750 | 22750 | 22750 | 100 |
| 492 | 20240527 | 125800 | 12165458150 | 22750 | 22800 | 22800 | 22750 | 82 |
| 493 | 20240527 | 125700 | 12163592450 | 22800 | 22700 | 22800 | 22700 | 316 |
| 494 | 20240527 | 125600 | 12156402600 | 22750 | 22750 | 22750 | 22700 | 1410 |
| 495 | 20240527 | 125500 | 12124327850 | 22700 | 22750 | 22800 | 22700 | 6249 |
| 496 | 20240527 | 125400 | 11982163550 | 22800 | 22750 | 22800 | 22750 | 59 |
| 497 | 20240527 | 125300 | 11980819750 | 22800 | 22750 | 22800 | 22750 | 821 |
| 498 | 20240527 | 125200 | 11962104200 | 22800 | 22800 | 22800 | 22750 | 1459 |
| 499 | 20240527 | 125100 | 11928847300 | 22800 | 22800 | 22800 | 22750 | 62 |
| 500 | 20240527 | 125000 | 11927435750 | 22750 | 22800 | 22800 | 22750 | 397 |
| 501 | 20240527 | 124900 | 11918392000 | 22800 | 22800 | 22800 | 22750 | 246 |
| 502 | 20240527 | 124800 | 11912790650 | 22750 | 22750 | 22800 | 22750 | 2031 |
| 503 | 20240527 | 124700 | 11866490350 | 22750 | 22750 | 22800 | 22750 | 155 |
| 504 | 20240527 | 124600 | 11862963100 | 22800 | 22750 | 22800 | 22750 | 74 |
| 505 | 20240527 | 124500 | 11861278100 | 22750 | 22750 | 22800 | 22750 | 378 |
| 506 | 20240527 | 124400 | 11852671550 | 22800 | 22800 | 22800 | 22750 | 348 |
| 507 | 20240527 | 124300 | 11844742400 | 22800 | 22750 | 22800 | 22750 | 104 |
| 508 | 20240527 | 124200 | 11842375000 | 22750 | 22800 | 22800 | 22750 | 225 |
| 509 | 20240527 | 124100 | 11837246050 | 22750 | 22750 | 22800 | 22750 | 810 |
| 510 | 20240527 | 124000 | 11818809100 | 22800 | 22700 | 22800 | 22700 | 440 |
| 511 | 20240527 | 123900 | 11808798200 | 22750 | 22750 | 22750 | 22700 | 3463 |
| 512 | 20240527 | 123800 | 11730016200 | 22750 | 22750 | 22800 | 22750 | 893 |
| 513 | 20240527 | 123700 | 11709698700 | 22750 | 22750 | 22800 | 22750 | 76 |
| 514 | 20240527 | 123600 | 11707969400 | 22800 | 22750 | 22800 | 22750 | 242 |
| 515 | 20240527 | 123500 | 11702457650 | 22750 | 22800 | 22800 | 22750 | 173 |
| 516 | 20240527 | 123400 | 11698521000 | 22750 | 22800 | 22800 | 22750 | 87 |
| 517 | 20240527 | 123300 | 11696541500 | 22800 | 22750 | 22800 | 22750 | 112 |
| 518 | 20240527 | 123200 | 11693993400 | 22750 | 22750 | 22800 | 22750 | 126 |
| 519 | 20240527 | 123100 | 11691122400 | 22750 | 22750 | 22750 | 22700 | 155 |
| 520 | 20240527 | 123000 | 11687598200 | 22700 | 22700 | 22750 | 22700 | 574 |
| 521 | 20240527 | 122900 | 11674544950 | 22750 | 22750 | 22800 | 22750 | 1164 |
| 522 | 20240527 | 122800 | 11648041800 | 22800 | 22700 | 22800 | 22700 | 957 |
| 523 | 20240527 | 122700 | 11626225550 | 22750 | 22800 | 22800 | 22700 | 1050 |
| 524 | 20240527 | 122600 | 11602348800 | 22800 | 22750 | 22800 | 22700 | 579 |
| 525 | 20240527 | 122500 | 11589178600 | 22700 | 22750 | 22750 | 22700 | 140 |
| 526 | 20240527 | 122400 | 11585995300 | 22700 | 22700 | 22750 | 22700 | 319 |
| 527 | 20240527 | 122300 | 11578742950 | 22700 | 22700 | 22750 | 22700 | 2003 |
| 528 | 20240527 | 122200 | 11533179400 | 22750 | 22800 | 22800 | 22700 | 2242 |
| 529 | 20240527 | 122100 | 11482174900 | 22800 | 22750 | 22800 | 22750 | 721 |
| 530 | 20240527 | 122000 | 11465766050 | 22750 | 22750 | 22800 | 22750 | 248 |
| 531 | 20240527 | 121900 | 11460113700 | 22750 | 22800 | 22800 | 22750 | 445 |
| 532 | 20240527 | 121800 | 11449978350 | 22800 | 22700 | 22800 | 22700 | 948 |
| 533 | 20240527 | 121700 | 11428419250 | 22750 | 22800 | 22800 | 22700 | 5211 |
| 534 | 20240527 | 121600 | 11309968700 | 22750 | 22800 | 22800 | 22750 | 10443 |
| 535 | 20240527 | 121500 | 11071869750 | 22800 | 22800 | 22800 | 22750 | 442 |
| 536 | 20240527 | 121400 | 11061798900 | 22750 | 22750 | 22800 | 22750 | 67 |
| 537 | 20240527 | 121300 | 11060274350 | 22800 | 22750 | 22800 | 22750 | 1278 |
| 538 | 20240527 | 121200 | 11031142200 | 22800 | 22750 | 22800 | 22750 | 725 |
| 539 | 20240527 | 121100 | 11014616850 | 22750 | 22700 | 22800 | 22700 | 938 |
| 540 | 20240527 | 121000 | 10993279300 | 22750 | 22750 | 22750 | 22700 | 734 |
| 541 | 20240527 | 120900 | 10976581800 | 22750 | 22750 | 22750 | 22700 | 467 |
| 542 | 20240527 | 120800 | 10965974500 | 22700 | 22650 | 22700 | 22650 | 1682 |
| 543 | 20240527 | 120700 | 10927801000 | 22650 | 22700 | 22750 | 22650 | 4712 |
| 544 | 20240527 | 120600 | 10820850550 | 22700 | 22700 | 22750 | 22700 | 944 |
| 545 | 20240527 | 120500 | 10799400500 | 22700 | 22650 | 22750 | 22650 | 973 |
| 546 | 20240527 | 120400 | 10777319250 | 22650 | 22700 | 22700 | 22650 | 181 |
| 547 | 20240527 | 120300 | 10773217450 | 22650 | 22700 | 22700 | 22650 | 488 |
| 548 | 20240527 | 120200 | 10762147950 | 22650 | 22700 | 22700 | 22600 | 2288 |
| 549 | 20240527 | 120100 | 10710338250 | 22650 | 22650 | 22650 | 22600 | 1339 |
| 550 | 20240527 | 120000 | 10680019450 | 22650 | 22550 | 22650 | 22550 | 5458 |
| 551 | 20240527 | 115900 | 10556746100 | 22550 | 22600 | 22600 | 22550 | 4147 |
| 552 | 20240527 | 115800 | 10463165750 | 22600 | 22650 | 22650 | 22550 | 3888 |
| 553 | 20240527 | 115700 | 10375298450 | 22600 | 22650 | 22700 | 22600 | 3186 |
| 554 | 20240527 | 115600 | 10303151700 | 22650 | 22650 | 22700 | 22650 | 2057 |
| 555 | 20240527 | 115500 | 10256548050 | 22650 | 22700 | 22750 | 22650 | 6604 |
| 556 | 20240527 | 115400 | 10106681800 | 22700 | 22700 | 22750 | 22700 | 2090 |
| 557 | 20240527 | 115300 | 10059190200 | 22700 | 22700 | 22750 | 22700 | 353 |
| 558 | 20240527 | 115200 | 10051172950 | 22700 | 22750 | 22800 | 22700 | 4392 |
| 559 | 20240527 | 115100 | 9951275100 | 22750 | 22800 | 22800 | 22750 | 221 |
| 560 | 20240527 | 115000 | 9946241150 | 22800 | 22750 | 22800 | 22700 | 3284 |
| 561 | 20240527 | 114900 | 9871521150 | 22750 | 22750 | 22750 | 22700 | 656 |
| 562 | 20240527 | 114800 | 9856624900 | 22700 | 22750 | 22750 | 22700 | 747 |
| 563 | 20240527 | 114700 | 9839659400 | 22700 | 22700 | 22750 | 22700 | 1588 |
| 564 | 20240527 | 114600 | 9803548300 | 22700 | 22750 | 22750 | 22700 | 1080 |
| 565 | 20240527 | 114500 | 9779028850 | 22750 | 22750 | 22800 | 22700 | 7714 |
| 566 | 20240527 | 114400 | 9603639850 | 22750 | 22800 | 22800 | 22750 | 421 |
| 567 | 20240527 | 114300 | 9594042550 | 22800 | 22800 | 22850 | 22750 | 3128 |
| 568 | 20240527 | 114200 | 9522753250 | 22850 | 22800 | 22850 | 22800 | 635 |
| 569 | 20240527 | 114100 | 9508252250 | 22850 | 22900 | 22950 | 22800 | 22489 |
| 570 | 20240527 | 114000 | 8995011350 | 22900 | 22850 | 22900 | 22850 | 1347 |
| 571 | 20240527 | 113900 | 8964221050 | 22850 | 22900 | 22900 | 22850 | 391 |
| 572 | 20240527 | 113800 | 8955286100 | 22850 | 22850 | 22900 | 22850 | 1896 |
| 573 | 20240527 | 113700 | 8911904350 | 22850 | 22900 | 22900 | 22850 | 481 |
| 574 | 20240527 | 113600 | 8900911650 | 22900 | 22950 | 22950 | 22850 | 1145 |
| 575 | 20240527 | 113500 | 8874747150 | 22900 | 22850 | 22900 | 22850 | 2542 |
| 576 | 20240527 | 113400 | 8816638350 | 22900 | 22900 | 22900 | 22900 | 2615 |
| 577 | 20240527 | 113300 | 8756754850 | 22950 | 22950 | 22950 | 22900 | 88 |
| 578 | 20240527 | 113200 | 8754737100 | 23000 | 22950 | 23000 | 22900 | 2266 |
| 579 | 20240527 | 113100 | 8702781900 | 22950 | 22950 | 23000 | 22950 | 1021 |
| 580 | 20240527 | 113000 | 8679318950 | 22950 | 22950 | 23000 | 22900 | 788 |
| 581 | 20240527 | 112900 | 8661234800 | 22900 | 22900 | 22950 | 22900 | 2177 |
| 582 | 20240527 | 112800 | 8611381400 | 22950 | 22900 | 22950 | 22900 | 295 |
| 583 | 20240527 | 112700 | 8604617100 | 22950 | 23000 | 23000 | 22900 | 1941 |
| 584 | 20240527 | 112600 | 8560072350 | 23000 | 22950 | 23000 | 22950 | 2469 |
| 585 | 20240527 | 112500 | 8503385350 | 22950 | 22900 | 22950 | 22900 | 1664 |
| 586 | 20240527 | 112400 | 8465276700 | 22900 | 22800 | 22950 | 22800 | 2556 |
| 587 | 20240527 | 112300 | 8406838800 | 22850 | 22800 | 22850 | 22800 | 2306 |
| 588 | 20240527 | 112200 | 8354198200 | 22800 | 22850 | 22850 | 22800 | 4556 |
| 589 | 20240527 | 112100 | 8250297100 | 22850 | 22850 | 22850 | 22800 | 5842 |
| 590 | 20240527 | 112000 | 8117035400 | 22850 | 22900 | 22900 | 22800 | 2940 |
| 591 | 20240527 | 111900 | 8049870650 | 22850 | 22900 | 22900 | 22850 | 2976 |
| 592 | 20240527 | 111800 | 7981867650 | 22900 | 22900 | 22950 | 22850 | 2423 |
| 593 | 20240527 | 111700 | 7926433450 | 22900 | 22900 | 22950 | 22850 | 1965 |
| 594 | 20240527 | 111600 | 7881479200 | 22900 | 22900 | 22950 | 22900 | 4454 |
| 595 | 20240527 | 111500 | 7779441950 | 22950 | 22950 | 22950 | 22900 | 2365 |
| 596 | 20240527 | 111400 | 7725191400 | 23000 | 23000 | 23000 | 22950 | 1639 |
| 597 | 20240527 | 111300 | 7687571150 | 22950 | 22900 | 23000 | 22900 | 4052 |
| 598 | 20240527 | 111200 | 7594634450 | 22950 | 22950 | 23000 | 22900 | 4792 |
| 599 | 20240527 | 111100 | 7484790400 | 22950 | 23000 | 23050 | 22950 | 9583 |
| 600 | 20240527 | 111000 | 7264584250 | 23000 | 23050 | 23050 | 23000 | 1548 |
| 601 | 20240527 | 110900 | 7228965150 | 23000 | 23050 | 23100 | 23000 | 1514 |
| 602 | 20240527 | 110800 | 7194093150 | 23050 | 23150 | 23150 | 23050 | 4031 |
| 603 | 20240527 | 110700 | 7101087100 | 23100 | 23150 | 23200 | 23100 | 788 |
| 604 | 20240527 | 110600 | 7082848150 | 23200 | 23150 | 23200 | 23100 | 190 |
| 605 | 20240527 | 110500 | 7078443050 | 23150 | 23150 | 23150 | 23100 | 139 |
| 606 | 20240527 | 110400 | 7075229350 | 23150 | 23150 | 23150 | 23100 | 1098 |
| 607 | 20240527 | 110300 | 7049811100 | 23150 | 23100 | 23200 | 23100 | 450 |
| 608 | 20240527 | 110200 | 7039412850 | 23100 | 23100 | 23200 | 23100 | 680 |
| 609 | 20240527 | 110100 | 7023672700 | 23150 | 23050 | 23150 | 23050 | 302 |
| 610 | 20240527 | 110000 | 7016695750 | 23050 | 23000 | 23050 | 23000 | 3728 |
| 611 | 20240527 | 105900 | 6930779750 | 23000 | 23000 | 23050 | 23000 | 1171 |
| 612 | 20240527 | 105800 | 6903831050 | 23000 | 23000 | 23050 | 23000 | 538 |
| 613 | 20240527 | 105700 | 6891444750 | 23000 | 23050 | 23050 | 22950 | 1308 |
| 614 | 20240527 | 105600 | 6861364650 | 23050 | 23000 | 23050 | 22950 | 4459 |
| 615 | 20240527 | 105500 | 6758798800 | 23000 | 23100 | 23100 | 23000 | 1889 |
| 616 | 20240527 | 105400 | 6715269300 | 23100 | 23100 | 23100 | 23050 | 2191 |
| 617 | 20240527 | 105300 | 6664758200 | 23050 | 23050 | 23100 | 23050 | 1772 |
| 618 | 20240527 | 105200 | 6623867700 | 23050 | 23050 | 23100 | 23050 | 1012 |
| 619 | 20240527 | 105100 | 6600523350 | 23050 | 22950 | 23050 | 22900 | 2950 |
| 620 | 20240527 | 105000 | 6532687950 | 22950 | 22900 | 22950 | 22850 | 3892 |
| 621 | 20240527 | 104900 | 6443553300 | 22850 | 22900 | 22950 | 22800 | 7119 |
| 622 | 20240527 | 104800 | 6280880850 | 22900 | 22900 | 22950 | 22850 | 5843 |
| 623 | 20240527 | 104700 | 6147243500 | 22950 | 23050 | 23050 | 22900 | 14059 |
| 624 | 20240527 | 104600 | 5824158950 | 23050 | 23150 | 23150 | 23000 | 7786 |
| 625 | 20240527 | 104500 | 5644636400 | 23150 | 23150 | 23200 | 23100 | 2442 |
| 626 | 20240527 | 104400 | 5588174550 | 23200 | 23200 | 23200 | 23150 | 2077 |
| 627 | 20240527 | 104300 | 5540056600 | 23200 | 23200 | 23200 | 23150 | 1799 |
| 628 | 20240527 | 104200 | 5498377700 | 23200 | 23150 | 23200 | 23150 | 1645 |
| 629 | 20240527 | 104100 | 5460281150 | 23200 | 23150 | 23200 | 23100 | 583 |
| 630 | 20240527 | 104000 | 5446775800 | 23150 | 23100 | 23200 | 23100 | 4851 |
| 631 | 20240527 | 103900 | 5334477500 | 23100 | 23100 | 23100 | 23050 | 5978 |
| 632 | 20240527 | 103800 | 5196558550 | 23100 | 23150 | 23150 | 23050 | 4213 |
| 633 | 20240527 | 103700 | 5099297450 | 23100 | 23200 | 23200 | 23100 | 6521 |
| 634 | 20240527 | 103600 | 4948392300 | 23200 | 23250 | 23250 | 23200 | 2983 |
| 635 | 20240527 | 103500 | 4879181950 | 23200 | 23250 | 23250 | 23200 | 2684 |
| 636 | 20240527 | 103400 | 4816856850 | 23250 | 23300 | 23300 | 23250 | 3242 |
| 637 | 20240527 | 103300 | 4741439100 | 23300 | 23350 | 23350 | 23300 | 1643 |
| 638 | 20240527 | 103200 | 4703125600 | 23350 | 23350 | 23350 | 23300 | 6586 |
| 639 | 20240527 | 103100 | 4549635200 | 23350 | 23400 | 23400 | 23350 | 488 |
| 640 | 20240527 | 103000 | 4538235950 | 23350 | 23350 | 23400 | 23350 | 332 |
| 641 | 20240527 | 102900 | 4530483550 | 23350 | 23400 | 23400 | 23350 | 2380 |
| 642 | 20240527 | 102800 | 4474905150 | 23400 | 23350 | 23400 | 23350 | 653 |
| 643 | 20240527 | 102700 | 4459642450 | 23350 | 23400 | 23450 | 23350 | 7970 |
| 644 | 20240527 | 102600 | 4273161100 | 23400 | 23400 | 23450 | 23400 | 320 |
| 645 | 20240527 | 102500 | 4265672400 | 23400 | 23500 | 23500 | 23400 | 1031 |
| 646 | 20240527 | 102400 | 4241510300 | 23500 | 23450 | 23500 | 23450 | 501 |
| 647 | 20240527 | 102300 | 4229760300 | 23450 | 23400 | 23450 | 23400 | 909 |
| 648 | 20240527 | 102200 | 4208457000 | 23400 | 23400 | 23450 | 23400 | 1135 |
| 649 | 20240527 | 102100 | 4181872400 | 23400 | 23450 | 23450 | 23400 | 6383 |
| 650 | 20240527 | 102000 | 4032270400 | 23450 | 23500 | 23550 | 23450 | 1842 |
| 651 | 20240527 | 101900 | 3988991750 | 23500 | 23550 | 23550 | 23450 | 1427 |
| 652 | 20240527 | 101800 | 3955468400 | 23550 | 23500 | 23550 | 23500 | 7657 |
| 653 | 20240527 | 101700 | 3775477150 | 23550 | 23550 | 23550 | 23500 | 287 |
| 654 | 20240527 | 101600 | 3768722800 | 23550 | 23550 | 23550 | 23500 | 850 |
| 655 | 20240527 | 101500 | 3748712900 | 23500 | 23500 | 23550 | 23500 | 435 |
| 656 | 20240527 | 101400 | 3738487200 | 23500 | 23600 | 23600 | 23500 | 1521 |
| 657 | 20240527 | 101300 | 3702718500 | 23550 | 23550 | 23600 | 23550 | 912 |
| 658 | 20240527 | 101200 | 3681240150 | 23550 | 23550 | 23600 | 23550 | 363 |
| 659 | 20240527 | 101100 | 3672686600 | 23550 | 23550 | 23600 | 23550 | 913 |
| 660 | 20240527 | 101000 | 3651185350 | 23550 | 23550 | 23600 | 23550 | 491 |
| 661 | 20240527 | 100900 | 3639622200 | 23550 | 23600 | 23600 | 23550 | 892 |
| 662 | 20240527 | 100800 | 3618609800 | 23550 | 23550 | 23600 | 23550 | 264 |
| 663 | 20240527 | 100700 | 3612392100 | 23600 | 23600 | 23600 | 23500 | 473 |
| 664 | 20240527 | 100600 | 3601255600 | 23600 | 23550 | 23600 | 23500 | 1051 |
| 665 | 20240527 | 100500 | 3576532500 | 23500 | 23550 | 23550 | 23500 | 331 |
| 666 | 20240527 | 100400 | 3568744900 | 23550 | 23550 | 23600 | 23550 | 1681 |
| 667 | 20240527 | 100300 | 3529137300 | 23500 | 23550 | 23600 | 23500 | 1859 |
| 668 | 20240527 | 100200 | 3485359250 | 23550 | 23500 | 23550 | 23500 | 1742 |
| 669 | 20240527 | 100100 | 3444416400 | 23550 | 23550 | 23600 | 23500 | 502 |
| 670 | 20240527 | 100000 | 3432594500 | 23500 | 23550 | 23600 | 23500 | 1678 |
| 671 | 20240527 | 095900 | 3393077950 | 23550 | 23550 | 23600 | 23550 | 1487 |
| 672 | 20240527 | 095800 | 3358054950 | 23550 | 23600 | 23600 | 23550 | 605 |
| 673 | 20240527 | 095700 | 3343785800 | 23600 | 23600 | 23650 | 23600 | 422 |
| 674 | 20240527 | 095600 | 3333826550 | 23600 | 23600 | 23650 | 23600 | 376 |
| 675 | 20240527 | 095500 | 3324949850 | 23600 | 23600 | 23650 | 23550 | 433 |
| 676 | 20240527 | 095400 | 3314735650 | 23600 | 23600 | 23650 | 23600 | 832 |
| 677 | 20240527 | 095300 | 3295100350 | 23650 | 23650 | 23650 | 23600 | 1394 |
| 678 | 20240527 | 095200 | 3262200300 | 23600 | 23550 | 23650 | 23550 | 1529 |
| 679 | 20240527 | 095100 | 3226116850 | 23600 | 23600 | 23600 | 23550 | 581 |
| 680 | 20240527 | 095000 | 3212427050 | 23600 | 23550 | 23600 | 23550 | 1965 |
| 681 | 20240527 | 094900 | 3166142900 | 23600 | 23600 | 23650 | 23550 | 1556 |
| 682 | 20240527 | 094800 | 3129421300 | 23600 | 23650 | 23700 | 23600 | 624 |
| 683 | 20240527 | 094700 | 3114686200 | 23650 | 23650 | 23700 | 23650 | 172 |
| 684 | 20240527 | 094600 | 3110616350 | 23650 | 23600 | 23650 | 23550 | 2070 |
| 685 | 20240527 | 094500 | 3061785500 | 23600 | 23700 | 23700 | 23600 | 489 |
| 686 | 20240527 | 094400 | 3050229600 | 23650 | 23600 | 23650 | 23550 | 6187 |
| 687 | 20240527 | 094300 | 2904267650 | 23600 | 23650 | 23650 | 23600 | 1159 |
| 688 | 20240527 | 094200 | 2876861700 | 23700 | 23650 | 23700 | 23650 | 981 |
| 689 | 20240527 | 094100 | 2853650150 | 23650 | 23600 | 23650 | 23600 | 1404 |
| 690 | 20240527 | 094000 | 2820454600 | 23600 | 23700 | 23700 | 23600 | 1683 |
| 691 | 20240527 | 093900 | 2780659650 | 23700 | 23800 | 23800 | 23650 | 455 |
| 692 | 20240527 | 093800 | 2769863300 | 23800 | 23650 | 23800 | 23650 | 895 |
| 693 | 20240527 | 093700 | 2748655900 | 23650 | 23700 | 23700 | 23600 | 501 |
| 694 | 20240527 | 093600 | 2736804600 | 23650 | 23650 | 23750 | 23650 | 3037 |
| 695 | 20240527 | 093500 | 2664967700 | 23650 | 23650 | 23650 | 23600 | 2347 |
| 696 | 20240527 | 093400 | 2609576900 | 23650 | 23600 | 23650 | 23600 | 1495 |
| 697 | 20240527 | 093300 | 2574291700 | 23650 | 23550 | 23650 | 23550 | 1612 |
| 698 | 20240527 | 093200 | 2536215750 | 23550 | 23650 | 23650 | 23550 | 1568 |
| 699 | 20240527 | 093100 | 2499237400 | 23600 | 23600 | 23650 | 23550 | 1161 |
| 700 | 20240527 | 093000 | 2471851950 | 23550 | 23550 | 23650 | 23400 | 6733 |
| 701 | 20240527 | 092900 | 2313621550 | 23550 | 23600 | 23600 | 23550 | 2280 |
| 702 | 20240527 | 092800 | 2259895900 | 23600 | 23850 | 23850 | 23600 | 10158 |
| 703 | 20240527 | 092700 | 2018808400 | 23850 | 23950 | 23950 | 23850 | 1372 |
| 704 | 20240527 | 092600 | 1986030250 | 23900 | 23950 | 23950 | 23900 | 1684 |
| 705 | 20240527 | 092500 | 1945722450 | 23900 | 23950 | 24000 | 23900 | 536 |
| 706 | 20240527 | 092400 | 1932892850 | 23950 | 23950 | 24000 | 23900 | 1221 |
| 707 | 20240527 | 092300 | 1903663000 | 23900 | 24000 | 24000 | 23900 | 1419 |
| 708 | 20240527 | 092200 | 1869683250 | 24000 | 23900 | 24000 | 23900 | 942 |
| 709 | 20240527 | 092100 | 1847120900 | 23900 | 23850 | 23900 | 23850 | 759 |
| 710 | 20240527 | 092000 | 1828984900 | 23850 | 23900 | 23950 | 23850 | 1667 |
| 711 | 20240527 | 091900 | 1789223450 | 23850 | 23900 | 23900 | 23850 | 385 |
| 712 | 20240527 | 091800 | 1780035700 | 23900 | 23950 | 24000 | 23850 | 2964 |
| 713 | 20240527 | 091700 | 1709186100 | 23900 | 23900 | 23950 | 23900 | 595 |
| 714 | 20240527 | 091600 | 1694942050 | 23950 | 24000 | 24000 | 23900 | 2159 |
| 715 | 20240527 | 091500 | 1643191600 | 24000 | 23950 | 24050 | 23950 | 1013 |
| 716 | 20240527 | 091400 | 1618897150 | 23950 | 23900 | 23950 | 23850 | 761 |
| 717 | 20240527 | 091300 | 1600701700 | 23900 | 23850 | 23950 | 23800 | 1928 |
| 718 | 20240527 | 091200 | 1554740900 | 23800 | 23850 | 23850 | 23800 | 580 |
| 719 | 20240527 | 091100 | 1540929450 | 23850 | 23800 | 23850 | 23800 | 409 |
| 720 | 20240527 | 091000 | 1531188250 | 23800 | 23800 | 23850 | 23800 | 389 |
| 721 | 20240527 | 090900 | 1521928800 | 23800 | 23750 | 23950 | 23750 | 797 |
| 722 | 20240527 | 090800 | 1502956000 | 23750 | 23600 | 23750 | 23550 | 2792 |
| 723 | 20240527 | 090700 | 1436838900 | 23550 | 23500 | 23650 | 23400 | 4294 |
| 724 | 20240527 | 090600 | 1335775800 | 23500 | 23600 | 23650 | 23450 | 18382 |
| 725 | 20240527 | 090500 | 903152000 | 23600 | 23700 | 23750 | 23550 | 6845 |
| 726 | 20240527 | 090400 | 741343750 | 23650 | 23950 | 23950 | 23650 | 7528 |
| 727 | 20240527 | 090300 | 562384750 | 23950 | 23950 | 23950 | 23850 | 4400 |
| 728 | 20240527 | 090200 | 457316700 | 23950 | 23950 | 23950 | 23900 | 3365 |
| 729 | 20240527 | 090100 | 376739800 | 24050 | 23850 | 24050 | 23850 | 8168 |
| 730 | 20240527 | 090000 | 181219550 | 23850 | 23900 | 24050 | 23850 | 7579 |