33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 201800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 3 | 20240523 | 201700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240523 | 201600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240523 | 201500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240523 | 201400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240523 | 201300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240523 | 201200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240523 | 201100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240523 | 201000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240523 | 200900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240523 | 200800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240523 | 200700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240523 | 200600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240523 | 200500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240523 | 200400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240523 | 200300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240523 | 200200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240523 | 200100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240523 | 200000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240523 | 195900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240523 | 195800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240523 | 195700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240523 | 195600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240523 | 195500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240523 | 195400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240523 | 195300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240523 | 195200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240523 | 195100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240523 | 195000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240523 | 194900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240523 | 194800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 33 | 20240523 | 194700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240523 | 194600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240523 | 194500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240523 | 194400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240523 | 194300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240523 | 194200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240523 | 194100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240523 | 194000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240523 | 193900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240523 | 193800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240523 | 193700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240523 | 193600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240523 | 193500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240523 | 193400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240523 | 193300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240523 | 193200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240523 | 193100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240523 | 193000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240523 | 192900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240523 | 192800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240523 | 192700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240523 | 192600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240523 | 192500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240523 | 192400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240523 | 192300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240523 | 192200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240523 | 192100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240523 | 192000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240523 | 191900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240523 | 191800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 63 | 20240523 | 191700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240523 | 191600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240523 | 191500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240523 | 191400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240523 | 191300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240523 | 191200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240523 | 191100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240523 | 191000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240523 | 190900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240523 | 190800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240523 | 190700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240523 | 190600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240523 | 190500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240523 | 190400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240523 | 190300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240523 | 190200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240523 | 190100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240523 | 190000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240523 | 185900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240523 | 185800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240523 | 185700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240523 | 185600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240523 | 185500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240523 | 185400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240523 | 185300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240523 | 185200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240523 | 185100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240523 | 185000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240523 | 184900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240523 | 184800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 93 | 20240523 | 184700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240523 | 184600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240523 | 184500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240523 | 184400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240523 | 184300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240523 | 184200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240523 | 184100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240523 | 184000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240523 | 183900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240523 | 183800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240523 | 183700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240523 | 183600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240523 | 183500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240523 | 183400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240523 | 183300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240523 | 183200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240523 | 183100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240523 | 183000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240523 | 182900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240523 | 182800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240523 | 182700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240523 | 182600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240523 | 182500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240523 | 182400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240523 | 182300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240523 | 182200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240523 | 182100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240523 | 182000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240523 | 181900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240523 | 181800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 123 | 20240523 | 181700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240523 | 181600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240523 | 181500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240523 | 181400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240523 | 181300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240523 | 181200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240523 | 181100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240523 | 181000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240523 | 180900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240523 | 180800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240523 | 180700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240523 | 180600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240523 | 180500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240523 | 180400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240523 | 180300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240523 | 180200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240523 | 180100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240523 | 180000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240523 | 175900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240523 | 175800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240523 | 175700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240523 | 175600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240523 | 175500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240523 | 175400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240523 | 175300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240523 | 175200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240523 | 175100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240523 | 175000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240523 | 174900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240523 | 174800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 153 | 20240523 | 174700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240523 | 174600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240523 | 174500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240523 | 174400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240523 | 174300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240523 | 174200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240523 | 174100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240523 | 174000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240523 | 173900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240523 | 173800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240523 | 173700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240523 | 173600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240523 | 173500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240523 | 173400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240523 | 173300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240523 | 173200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240523 | 173100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240523 | 173000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240523 | 172900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240523 | 172800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240523 | 172700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240523 | 172600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240523 | 172500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240523 | 172400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240523 | 172300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240523 | 172200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240523 | 172100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240523 | 172000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240523 | 171900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240523 | 171800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 183 | 20240523 | 171700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240523 | 171600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240523 | 171500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240523 | 171400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240523 | 171300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240523 | 171200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240523 | 171100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240523 | 171000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240523 | 170900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240523 | 170800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240523 | 170700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240523 | 170600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240523 | 170500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240523 | 170400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240523 | 170300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240523 | 170200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240523 | 170100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240523 | 170000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240523 | 165900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240523 | 165800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240523 | 165700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240523 | 165600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240523 | 165500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240523 | 165400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240523 | 165300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240523 | 165200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20240523 | 165100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20240523 | 165000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20240523 | 164900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20240523 | 164800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 213 | 20240523 | 164700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20240523 | 164600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20240523 | 164500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20240523 | 164400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20240523 | 164300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20240523 | 164200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20240523 | 164100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20240523 | 164000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20240523 | 163900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20240523 | 163800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20240523 | 163700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20240523 | 163600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240523 | 163500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240523 | 163400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240523 | 163300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240523 | 163200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240523 | 163100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240523 | 163000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240523 | 162900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240523 | 162800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240523 | 162700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240523 | 162600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20240523 | 162500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20240523 | 162400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20240523 | 162300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20240523 | 162200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20240523 | 162100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20240523 | 162000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240523 | 161900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240523 | 161800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 243 | 20240523 | 161700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240523 | 161600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240523 | 161500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240523 | 161400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240523 | 161300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240523 | 161200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240523 | 161100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240523 | 161000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20240523 | 160900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20240523 | 160800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20240523 | 160700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240523 | 160600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20240523 | 160500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20240523 | 160400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20240523 | 160300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20240523 | 160200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20240523 | 160100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20240523 | 160000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20240523 | 155900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20240523 | 155800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20240523 | 155700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20240523 | 155600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20240523 | 155500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20240523 | 155400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20240523 | 155300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20240523 | 155200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20240523 | 155100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20240523 | 155000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20240523 | 154900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20240523 | 154800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 273 | 20240523 | 154700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20240523 | 154600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20240523 | 154500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20240523 | 154400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20240523 | 154300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20240523 | 154200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20240523 | 154100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20240523 | 154000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20240523 | 153900 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20240523 | 153800 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20240523 | 153700 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20240523 | 153600 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20240523 | 153500 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20240523 | 153400 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20240523 | 153300 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20240523 | 153200 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20240523 | 153100 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20240523 | 153000 | 2709662445 | 3485 | 3485 | 3485 | 3485 | 10922 |
| 291 | 20240523 | 152900 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 292 | 20240523 | 152800 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 293 | 20240523 | 152700 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 294 | 20240523 | 152600 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 295 | 20240523 | 152500 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 296 | 20240523 | 152400 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 297 | 20240523 | 152300 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 298 | 20240523 | 152200 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 299 | 20240523 | 152100 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 300 | 20240523 | 152000 | 2671599275 | 3480 | 3480 | 3480 | 3480 | 0 |
| 301 | 20240523 | 151900 | 2671599275 | 3480 | 3485 | 3485 | 3480 | 2175 |
| 302 | 20240523 | 151800 | 2664026525 | 3485 | 3485 | 3490 | 3485 | 246 |
| 303 | 20240523 | 151700 | 2663169210 | 3485 | 3480 | 3485 | 3480 | 1524 |
| 304 | 20240523 | 151600 | 2657862975 | 3480 | 3480 | 3480 | 3480 | 674 |
| 305 | 20240523 | 151500 | 2655517455 | 3480 | 3480 | 3480 | 3480 | 774 |
| 306 | 20240523 | 151400 | 2652823935 | 3480 | 3480 | 3480 | 3480 | 1871 |
| 307 | 20240523 | 151300 | 2646312855 | 3480 | 3480 | 3480 | 3480 | 1 |
| 308 | 20240523 | 151200 | 2646309375 | 3475 | 3480 | 3480 | 3475 | 120 |
| 309 | 20240523 | 151100 | 2645892325 | 3480 | 3480 | 3480 | 3480 | 275 |
| 310 | 20240523 | 151000 | 2644935325 | 3475 | 3475 | 3475 | 3475 | 1800 |
| 311 | 20240523 | 150900 | 2638680325 | 3475 | 3475 | 3475 | 3475 | 1 |
| 312 | 20240523 | 150800 | 2638676850 | 3475 | 3480 | 3480 | 3475 | 129 |
| 313 | 20240523 | 150700 | 2638228175 | 3480 | 3480 | 3480 | 3480 | 5 |
| 314 | 20240523 | 150600 | 2638210775 | 3480 | 3480 | 3480 | 3480 | 233 |
| 315 | 20240523 | 150500 | 2637399935 | 3475 | 3480 | 3480 | 3475 | 400 |
| 316 | 20240523 | 150400 | 2636009245 | 3480 | 3480 | 3480 | 3475 | 622 |
| 317 | 20240523 | 150300 | 2633846120 | 3480 | 3475 | 3480 | 3475 | 1806 |
| 318 | 20240523 | 150200 | 2627562705 | 3470 | 3470 | 3470 | 3470 | 76 |
| 319 | 20240523 | 150100 | 2627298985 | 3470 | 3470 | 3470 | 3470 | 51 |
| 320 | 20240523 | 150000 | 2627122015 | 3470 | 3475 | 3475 | 3470 | 1949 |
| 321 | 20240523 | 145900 | 2620356840 | 3480 | 3480 | 3480 | 3480 | 912 |
| 322 | 20240523 | 145800 | 2617183080 | 3480 | 3480 | 3480 | 3480 | 0 |
| 323 | 20240523 | 145700 | 2617183080 | 3480 | 3480 | 3485 | 3480 | 879 |
| 324 | 20240523 | 145600 | 2614120275 | 3480 | 3480 | 3480 | 3480 | 556 |
| 325 | 20240523 | 145500 | 2612185395 | 3480 | 3485 | 3485 | 3475 | 1904 |
| 326 | 20240523 | 145400 | 2605565975 | 3480 | 3480 | 3480 | 3480 | 1 |
| 327 | 20240523 | 145300 | 2605562495 | 3480 | 3480 | 3480 | 3480 | 212 |
| 328 | 20240523 | 145200 | 2604824735 | 3480 | 3480 | 3480 | 3480 | 0 |
| 329 | 20240523 | 145100 | 2604824735 | 3480 | 3485 | 3485 | 3480 | 1865 |
| 330 | 20240523 | 145000 | 2598333935 | 3485 | 3485 | 3490 | 3480 | 2351 |
| 331 | 20240523 | 144900 | 2590145885 | 3485 | 3495 | 3495 | 3485 | 329 |
| 332 | 20240523 | 144800 | 2588997075 | 3495 | 3495 | 3495 | 3495 | 101 |
| 333 | 20240523 | 144700 | 2588644080 | 3490 | 3490 | 3490 | 3490 | 344 |
| 334 | 20240523 | 144600 | 2587443520 | 3490 | 3490 | 3490 | 3490 | 751 |
| 335 | 20240523 | 144500 | 2584822530 | 3490 | 3490 | 3490 | 3490 | 556 |
| 336 | 20240523 | 144400 | 2582882090 | 3490 | 3490 | 3490 | 3490 | 130 |
| 337 | 20240523 | 144300 | 2582428390 | 3495 | 3495 | 3495 | 3495 | 822 |
| 338 | 20240523 | 144200 | 2579555500 | 3490 | 3495 | 3495 | 3490 | 830 |
| 339 | 20240523 | 144100 | 2576658650 | 3490 | 3490 | 3495 | 3490 | 786 |
| 340 | 20240523 | 144000 | 2573915470 | 3495 | 3485 | 3495 | 3485 | 90 |
| 341 | 20240523 | 143900 | 2573601470 | 3495 | 3495 | 3495 | 3495 | 282 |
| 342 | 20240523 | 143800 | 2572615880 | 3495 | 3495 | 3495 | 3490 | 2294 |
| 343 | 20240523 | 143700 | 2564608350 | 3490 | 3490 | 3490 | 3490 | 2 |
| 344 | 20240523 | 143600 | 2564601370 | 3490 | 3495 | 3495 | 3490 | 124 |
| 345 | 20240523 | 143500 | 2564168010 | 3490 | 3490 | 3490 | 3490 | 671 |
| 346 | 20240523 | 143400 | 2561826220 | 3490 | 3490 | 3490 | 3490 | 0 |
| 347 | 20240523 | 143300 | 2561826220 | 3490 | 3490 | 3490 | 3490 | 0 |
| 348 | 20240523 | 143200 | 2561826220 | 3490 | 3490 | 3490 | 3490 | 1077 |
| 349 | 20240523 | 143100 | 2558067490 | 3490 | 3490 | 3490 | 3490 | 112 |
| 350 | 20240523 | 143000 | 2557676610 | 3500 | 3500 | 3500 | 3500 | 18 |
| 351 | 20240523 | 142900 | 2557613610 | 3500 | 3500 | 3500 | 3500 | 20 |
| 352 | 20240523 | 142800 | 2557543610 | 3500 | 3500 | 3500 | 3485 | 136 |
| 353 | 20240523 | 142700 | 2557067625 | 3485 | 3495 | 3500 | 3485 | 1982 |
| 354 | 20240523 | 142600 | 2550148560 | 3495 | 3495 | 3495 | 3495 | 351 |
| 355 | 20240523 | 142500 | 2548921815 | 3495 | 3495 | 3495 | 3495 | 944 |
| 356 | 20240523 | 142400 | 2545622535 | 3495 | 3490 | 3495 | 3490 | 232 |
| 357 | 20240523 | 142300 | 2544812345 | 3490 | 3490 | 3490 | 3490 | 306 |
| 358 | 20240523 | 142200 | 2543744405 | 3490 | 3490 | 3490 | 3490 | 100 |
| 359 | 20240523 | 142100 | 2543395405 | 3490 | 3490 | 3490 | 3490 | 967 |
| 360 | 20240523 | 142000 | 2540020575 | 3490 | 3490 | 3490 | 3490 | 516 |
| 361 | 20240523 | 141900 | 2538219735 | 3490 | 3490 | 3490 | 3490 | 272 |
| 362 | 20240523 | 141800 | 2537270455 | 3490 | 3485 | 3490 | 3485 | 236 |
| 363 | 20240523 | 141700 | 2536446895 | 3485 | 3485 | 3490 | 3485 | 1698 |
| 364 | 20240523 | 141600 | 2530528365 | 3485 | 3485 | 3485 | 3485 | 102 |
| 365 | 20240523 | 141500 | 2530172895 | 3485 | 3480 | 3485 | 3480 | 760 |
| 366 | 20240523 | 141400 | 2527527495 | 3480 | 3480 | 3480 | 3480 | 1059 |
| 367 | 20240523 | 141300 | 2523842175 | 3480 | 3480 | 3480 | 3480 | 100 |
| 368 | 20240523 | 141200 | 2523494175 | 3475 | 3475 | 3475 | 3475 | 150 |
| 369 | 20240523 | 141100 | 2522972925 | 3475 | 3485 | 3485 | 3475 | 91 |
| 370 | 20240523 | 141000 | 2522655800 | 3485 | 3480 | 3485 | 3480 | 444 |
| 371 | 20240523 | 140900 | 2521110080 | 3480 | 3485 | 3485 | 3480 | 102 |
| 372 | 20240523 | 140800 | 2520755095 | 3480 | 3480 | 3480 | 3480 | 28 |
| 373 | 20240523 | 140700 | 2520657655 | 3470 | 3470 | 3470 | 3470 | 100 |
| 374 | 20240523 | 140600 | 2520310655 | 3480 | 3480 | 3480 | 3480 | 0 |
| 375 | 20240523 | 140500 | 2520310655 | 3480 | 3480 | 3480 | 3470 | 421 |
| 376 | 20240523 | 140400 | 2518848575 | 3480 | 3475 | 3480 | 3475 | 135 |
| 377 | 20240523 | 140300 | 2518379310 | 3480 | 3475 | 3480 | 3470 | 1728 |
| 378 | 20240523 | 140200 | 2512379470 | 3475 | 3475 | 3475 | 3475 | 0 |
| 379 | 20240523 | 140100 | 2512379470 | 3475 | 3475 | 3475 | 3475 | 1994 |
| 380 | 20240523 | 140000 | 2505450320 | 3475 | 3470 | 3475 | 3470 | 1020 |
| 381 | 20240523 | 135900 | 2501910320 | 3475 | 3475 | 3475 | 3475 | 150 |
| 382 | 20240523 | 135800 | 2501389070 | 3475 | 3470 | 3475 | 3470 | 124 |
| 383 | 20240523 | 135700 | 2500958190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 384 | 20240523 | 135600 | 2500958190 | 3470 | 3470 | 3470 | 3470 | 224 |
| 385 | 20240523 | 135500 | 2500180910 | 3470 | 3470 | 3470 | 3470 | 0 |
| 386 | 20240523 | 135400 | 2500180910 | 3470 | 3470 | 3470 | 3470 | 5 |
| 387 | 20240523 | 135300 | 2500163560 | 3470 | 3475 | 3475 | 3470 | 249 |
| 388 | 20240523 | 135200 | 2499298405 | 3475 | 3470 | 3475 | 3470 | 36 |
| 389 | 20240523 | 135100 | 2499173310 | 3470 | 3470 | 3470 | 3470 | 20 |
| 390 | 20240523 | 135000 | 2499103910 | 3470 | 3480 | 3480 | 3470 | 2575 |
| 391 | 20240523 | 134900 | 2490157200 | 3480 | 3480 | 3480 | 3475 | 2125 |
| 392 | 20240523 | 134800 | 2482772675 | 3480 | 3480 | 3480 | 3480 | 120 |
| 393 | 20240523 | 134700 | 2482355075 | 3480 | 3475 | 3480 | 3470 | 1313 |
| 394 | 20240523 | 134600 | 2477793420 | 3480 | 3480 | 3480 | 3480 | 1 |
| 395 | 20240523 | 134500 | 2477789940 | 3475 | 3475 | 3475 | 3475 | 31 |
| 396 | 20240523 | 134400 | 2477682215 | 3475 | 3475 | 3475 | 3475 | 1169 |
| 397 | 20240523 | 134300 | 2473619940 | 3475 | 3475 | 3475 | 3475 | 243 |
| 398 | 20240523 | 134200 | 2472775515 | 3475 | 3475 | 3475 | 3475 | 1506 |
| 399 | 20240523 | 134100 | 2467542165 | 3470 | 3470 | 3470 | 3470 | 100 |
| 400 | 20240523 | 134000 | 2467195165 | 3470 | 3470 | 3470 | 3470 | 219 |
| 401 | 20240523 | 133900 | 2466435235 | 3470 | 3475 | 3475 | 3470 | 524 |
| 402 | 20240523 | 133800 | 2464616815 | 3475 | 3475 | 3475 | 3475 | 21 |
| 403 | 20240523 | 133700 | 2464543840 | 3475 | 3475 | 3475 | 3475 | 371 |
| 404 | 20240523 | 133600 | 2463254615 | 3475 | 3475 | 3475 | 3475 | 14 |
| 405 | 20240523 | 133500 | 2463205965 | 3475 | 3475 | 3475 | 3475 | 120 |
| 406 | 20240523 | 133400 | 2462788965 | 3470 | 3470 | 3470 | 3470 | 601 |
| 407 | 20240523 | 133300 | 2460703495 | 3465 | 3465 | 3465 | 3465 | 72 |
| 408 | 20240523 | 133200 | 2460454015 | 3455 | 3455 | 3455 | 3455 | 320 |
| 409 | 20240523 | 133100 | 2459348415 | 3465 | 3470 | 3470 | 3455 | 8821 |
| 410 | 20240523 | 133000 | 2428814420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 411 | 20240523 | 132900 | 2428814420 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 412 | 20240523 | 132800 | 2425344420 | 3465 | 3465 | 3465 | 3465 | 191 |
| 413 | 20240523 | 132700 | 2424682605 | 3465 | 3465 | 3465 | 3465 | 120 |
| 414 | 20240523 | 132600 | 2424266805 | 3465 | 3465 | 3465 | 3465 | 378 |
| 415 | 20240523 | 132500 | 2422957035 | 3465 | 3465 | 3465 | 3465 | 10 |
| 416 | 20240523 | 132400 | 2422922385 | 3465 | 3465 | 3465 | 3465 | 343 |
| 417 | 20240523 | 132300 | 2421733890 | 3455 | 3460 | 3460 | 3455 | 624 |
| 418 | 20240523 | 132200 | 2419575570 | 3460 | 3465 | 3465 | 3460 | 220 |
| 419 | 20240523 | 132100 | 2418813770 | 3465 | 3465 | 3465 | 3465 | 150 |
| 420 | 20240523 | 132000 | 2418294020 | 3460 | 3460 | 3460 | 3460 | 369 |
| 421 | 20240523 | 131900 | 2417017280 | 3460 | 3460 | 3460 | 3460 | 337 |
| 422 | 20240523 | 131800 | 2415851260 | 3460 | 3465 | 3465 | 3460 | 711 |
| 423 | 20240523 | 131700 | 2413390100 | 3465 | 3465 | 3465 | 3465 | 1 |
| 424 | 20240523 | 131600 | 2413386635 | 3465 | 3465 | 3465 | 3465 | 0 |
| 425 | 20240523 | 131500 | 2413386635 | 3465 | 3465 | 3465 | 3465 | 475 |
| 426 | 20240523 | 131400 | 2411740760 | 3465 | 3470 | 3470 | 3465 | 300 |
| 427 | 20240523 | 131300 | 2410700215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 428 | 20240523 | 131200 | 2410700215 | 3470 | 3470 | 3475 | 3470 | 1196 |
| 429 | 20240523 | 131100 | 2406550015 | 3470 | 3470 | 3470 | 3470 | 242 |
| 430 | 20240523 | 131000 | 2405710275 | 3470 | 3465 | 3470 | 3465 | 520 |
| 431 | 20240523 | 130900 | 2403905975 | 3460 | 3460 | 3460 | 3460 | 300 |
| 432 | 20240523 | 130800 | 2402867975 | 3475 | 3475 | 3475 | 3475 | 20 |
| 433 | 20240523 | 130700 | 2402798475 | 3475 | 3470 | 3475 | 3460 | 110 |
| 434 | 20240523 | 130600 | 2402417155 | 3470 | 3470 | 3470 | 3465 | 710 |
| 435 | 20240523 | 130500 | 2399956955 | 3475 | 3475 | 3475 | 3475 | 376 |
| 436 | 20240523 | 130400 | 2398650355 | 3485 | 3470 | 3485 | 3470 | 1112 |
| 437 | 20240523 | 130300 | 2394780705 | 3470 | 3470 | 3470 | 3470 | 105 |
| 438 | 20240523 | 130200 | 2394416355 | 3465 | 3465 | 3465 | 3465 | 180 |
| 439 | 20240523 | 130100 | 2393792655 | 3465 | 3465 | 3465 | 3465 | 1150 |
| 440 | 20240523 | 130000 | 2389807905 | 3465 | 3465 | 3465 | 3465 | 99 |
| 441 | 20240523 | 125900 | 2389464870 | 3465 | 3470 | 3470 | 3465 | 11 |
| 442 | 20240523 | 125800 | 2389426750 | 3470 | 3470 | 3470 | 3470 | 1 |
| 443 | 20240523 | 125700 | 2389423280 | 3460 | 3460 | 3460 | 3460 | 0 |
| 444 | 20240523 | 125600 | 2389423280 | 3460 | 3460 | 3460 | 3460 | 2620 |
| 445 | 20240523 | 125500 | 2380358080 | 3460 | 3450 | 3460 | 3450 | 3140 |
| 446 | 20240523 | 125400 | 2369519790 | 3450 | 3450 | 3450 | 3450 | 100 |
| 447 | 20240523 | 125300 | 2369174790 | 3450 | 3460 | 3460 | 3450 | 1320 |
| 448 | 20240523 | 125200 | 2364616590 | 3460 | 3450 | 3460 | 3450 | 33 |
| 449 | 20240523 | 125100 | 2364502700 | 3450 | 3450 | 3450 | 3450 | 0 |
| 450 | 20240523 | 125000 | 2364502700 | 3450 | 3450 | 3450 | 3450 | 4991 |
| 451 | 20240523 | 124900 | 2347283750 | 3450 | 3450 | 3450 | 3450 | 0 |
| 452 | 20240523 | 124800 | 2347283750 | 3450 | 3450 | 3450 | 3450 | 0 |
| 453 | 20240523 | 124700 | 2347283750 | 3450 | 3450 | 3450 | 3450 | 3050 |
| 454 | 20240523 | 124600 | 2336761250 | 3450 | 3450 | 3450 | 3450 | 378 |
| 455 | 20240523 | 124500 | 2335457150 | 3450 | 3450 | 3450 | 3450 | 201 |
| 456 | 20240523 | 124400 | 2334763700 | 3460 | 3460 | 3460 | 3450 | 709 |
| 457 | 20240523 | 124300 | 2332316305 | 3460 | 3465 | 3465 | 3460 | 933 |
| 458 | 20240523 | 124200 | 2329087460 | 3470 | 3470 | 3470 | 3470 | 0 |
| 459 | 20240523 | 124100 | 2329087460 | 3470 | 3465 | 3470 | 3460 | 1334 |
| 460 | 20240523 | 124000 | 2324462705 | 3465 | 3465 | 3465 | 3460 | 2485 |
| 461 | 20240523 | 123900 | 2315861420 | 3470 | 3465 | 3470 | 3465 | 101 |
| 462 | 20240523 | 123800 | 2315511450 | 3460 | 3460 | 3460 | 3460 | 600 |
| 463 | 20240523 | 123700 | 2313435450 | 3460 | 3460 | 3465 | 3460 | 2635 |
| 464 | 20240523 | 123600 | 2304312780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 465 | 20240523 | 123500 | 2304312780 | 3455 | 3455 | 3455 | 3450 | 576 |
| 466 | 20240523 | 123400 | 2302323915 | 3455 | 3455 | 3455 | 3455 | 64 |
| 467 | 20240523 | 123300 | 2302102795 | 3450 | 3450 | 3450 | 3450 | 280 |
| 468 | 20240523 | 123200 | 2301136795 | 3450 | 3455 | 3455 | 3450 | 1222 |
| 469 | 20240523 | 123100 | 2296920840 | 3455 | 3460 | 3460 | 3455 | 1011 |
| 470 | 20240523 | 123000 | 2293427810 | 3460 | 3460 | 3460 | 3460 | 958 |
| 471 | 20240523 | 122900 | 2290113130 | 3460 | 3460 | 3460 | 3460 | 143 |
| 472 | 20240523 | 122800 | 2289618350 | 3460 | 3470 | 3470 | 3460 | 733 |
| 473 | 20240523 | 122700 | 2287079170 | 3470 | 3455 | 3470 | 3450 | 250 |
| 474 | 20240523 | 122600 | 2286215455 | 3455 | 3445 | 3455 | 3445 | 196 |
| 475 | 20240523 | 122500 | 2285538525 | 3455 | 3455 | 3455 | 3455 | 6 |
| 476 | 20240523 | 122400 | 2285517795 | 3440 | 3445 | 3445 | 3440 | 100 |
| 477 | 20240523 | 122300 | 2285173790 | 3455 | 3455 | 3455 | 3455 | 500 |
| 478 | 20240523 | 122200 | 2283446290 | 3440 | 3440 | 3440 | 3440 | 20 |
| 479 | 20240523 | 122100 | 2283377490 | 3440 | 3445 | 3445 | 3440 | 300 |
| 480 | 20240523 | 122000 | 2282344305 | 3440 | 3440 | 3440 | 3440 | 1578 |
| 481 | 20240523 | 121900 | 2276915985 | 3440 | 3440 | 3440 | 3440 | 0 |
| 482 | 20240523 | 121800 | 2276915985 | 3440 | 3440 | 3455 | 3440 | 2783 |
| 483 | 20240523 | 121700 | 2267315005 | 3440 | 3440 | 3440 | 3440 | 20 |
| 484 | 20240523 | 121600 | 2267246205 | 3440 | 3435 | 3440 | 3435 | 758 |
| 485 | 20240523 | 121500 | 2264641685 | 3435 | 3440 | 3440 | 3435 | 1396 |
| 486 | 20240523 | 121400 | 2259844810 | 3440 | 3440 | 3440 | 3440 | 21 |
| 487 | 20240523 | 121300 | 2259772570 | 3440 | 3445 | 3445 | 3440 | 7 |
| 488 | 20240523 | 121200 | 2259748470 | 3440 | 3440 | 3440 | 3440 | 778 |
| 489 | 20240523 | 121100 | 2257072150 | 3435 | 3435 | 3435 | 3435 | 198 |
| 490 | 20240523 | 121000 | 2256392020 | 3435 | 3435 | 3435 | 3435 | 254 |
| 491 | 20240523 | 120900 | 2255519530 | 3435 | 3435 | 3435 | 3435 | 691 |
| 492 | 20240523 | 120800 | 2253145945 | 3435 | 3435 | 3435 | 3435 | 1 |
| 493 | 20240523 | 120700 | 2253142510 | 3435 | 3435 | 3435 | 3435 | 235 |
| 494 | 20240523 | 120600 | 2252335285 | 3435 | 3440 | 3450 | 3435 | 359 |
| 495 | 20240523 | 120500 | 2251101990 | 3440 | 3440 | 3440 | 3440 | 7 |
| 496 | 20240523 | 120400 | 2251077910 | 3435 | 3440 | 3440 | 3435 | 96 |
| 497 | 20240523 | 120300 | 2250747675 | 3435 | 3445 | 3445 | 3435 | 4719 |
| 498 | 20240523 | 120200 | 2234516655 | 3450 | 3450 | 3450 | 3450 | 16 |
| 499 | 20240523 | 120100 | 2234461455 | 3450 | 3455 | 3455 | 3445 | 141 |
| 500 | 20240523 | 120000 | 2233974965 | 3455 | 3455 | 3460 | 3445 | 1832 |
| 501 | 20240523 | 115900 | 2227645415 | 3455 | 3455 | 3455 | 3445 | 307 |
| 502 | 20240523 | 115800 | 2226585310 | 3445 | 3445 | 3445 | 3445 | 0 |
| 503 | 20240523 | 115700 | 2226585310 | 3445 | 3445 | 3445 | 3440 | 538 |
| 504 | 20240523 | 115600 | 2224731905 | 3440 | 3440 | 3445 | 3440 | 1535 |
| 505 | 20240523 | 115500 | 2219448340 | 3440 | 3440 | 3445 | 3435 | 793 |
| 506 | 20240523 | 115400 | 2216720330 | 3440 | 3435 | 3440 | 3435 | 964 |
| 507 | 20240523 | 115300 | 2213406485 | 3435 | 3435 | 3435 | 3435 | 54 |
| 508 | 20240523 | 115200 | 2213220995 | 3435 | 3430 | 3440 | 3430 | 2618 |
| 509 | 20240523 | 115100 | 2204230785 | 3430 | 3445 | 3445 | 3430 | 11744 |
| 510 | 20240523 | 115000 | 2163818425 | 3445 | 3455 | 3455 | 3445 | 10067 |
| 511 | 20240523 | 114900 | 2129086030 | 3455 | 3455 | 3455 | 3455 | 1014 |
| 512 | 20240523 | 114800 | 2125582660 | 3455 | 3450 | 3470 | 3450 | 32 |
| 513 | 20240523 | 114700 | 2125472235 | 3450 | 3460 | 3460 | 3450 | 4259 |
| 514 | 20240523 | 114600 | 2110757130 | 3460 | 3455 | 3465 | 3455 | 62 |
| 515 | 20240523 | 114500 | 2110542660 | 3455 | 3455 | 3455 | 3455 | 841 |
| 516 | 20240523 | 114400 | 2107637005 | 3455 | 3460 | 3460 | 3455 | 2641 |
| 517 | 20240523 | 114300 | 2098499255 | 3460 | 3460 | 3470 | 3460 | 121 |
| 518 | 20240523 | 114200 | 2098080095 | 3460 | 3455 | 3460 | 3450 | 3394 |
| 519 | 20240523 | 114100 | 2086342045 | 3455 | 3455 | 3455 | 3455 | 2022 |
| 520 | 20240523 | 114000 | 2079356035 | 3455 | 3460 | 3460 | 3455 | 207 |
| 521 | 20240523 | 113900 | 2078639825 | 3455 | 3455 | 3455 | 3455 | 33 |
| 522 | 20240523 | 113800 | 2078525810 | 3455 | 3455 | 3460 | 3455 | 574 |
| 523 | 20240523 | 113700 | 2076542435 | 3460 | 3460 | 3460 | 3455 | 164 |
| 524 | 20240523 | 113600 | 2075975805 | 3460 | 3450 | 3460 | 3450 | 23823 |
| 525 | 20240523 | 113500 | 1993774715 | 3450 | 3455 | 3455 | 3450 | 8214 |
| 526 | 20240523 | 113400 | 1965395360 | 3455 | 3455 | 3460 | 3455 | 2035 |
| 527 | 20240523 | 113300 | 1958356230 | 3455 | 3455 | 3455 | 3455 | 108 |
| 528 | 20240523 | 113200 | 1957983090 | 3460 | 3460 | 3460 | 3460 | 230 |
| 529 | 20240523 | 113100 | 1957187290 | 3460 | 3460 | 3475 | 3455 | 11375 |
| 530 | 20240523 | 113000 | 1917824025 | 3460 | 3460 | 3465 | 3460 | 937 |
| 531 | 20240523 | 112900 | 1914581505 | 3460 | 3465 | 3465 | 3460 | 1132 |
| 532 | 20240523 | 112800 | 1910661625 | 3465 | 3460 | 3465 | 3460 | 2212 |
| 533 | 20240523 | 112700 | 1903007575 | 3460 | 3465 | 3465 | 3460 | 18685 |
| 534 | 20240523 | 112600 | 1838355055 | 3465 | 3465 | 3465 | 3465 | 1111 |
| 535 | 20240523 | 112500 | 1834505440 | 3465 | 3475 | 3475 | 3465 | 17807 |
| 536 | 20240523 | 112400 | 1772734230 | 3475 | 3475 | 3480 | 3475 | 4806 |
| 537 | 20240523 | 112300 | 1756033330 | 3475 | 3475 | 3475 | 3475 | 541 |
| 538 | 20240523 | 112200 | 1754153355 | 3475 | 3475 | 3475 | 3475 | 1240 |
| 539 | 20240523 | 112100 | 1749844355 | 3475 | 3475 | 3475 | 3475 | 225 |
| 540 | 20240523 | 112000 | 1749062480 | 3475 | 3475 | 3475 | 3470 | 1613 |
| 541 | 20240523 | 111900 | 1743457310 | 3470 | 3470 | 3470 | 3470 | 1790 |
| 542 | 20240523 | 111800 | 1737246010 | 3470 | 3470 | 3475 | 3470 | 1102 |
| 543 | 20240523 | 111700 | 1733421070 | 3475 | 3480 | 3480 | 3475 | 30388 |
| 544 | 20240523 | 111600 | 1627818200 | 3480 | 3480 | 3485 | 3480 | 13 |
| 545 | 20240523 | 111500 | 1627772910 | 3480 | 3480 | 3480 | 3475 | 1552 |
| 546 | 20240523 | 111400 | 1622371955 | 3480 | 3480 | 3480 | 3480 | 1500 |
| 547 | 20240523 | 111300 | 1617151955 | 3480 | 3480 | 3480 | 3480 | 633 |
| 548 | 20240523 | 111200 | 1614949115 | 3480 | 3480 | 3480 | 3480 | 200 |
| 549 | 20240523 | 111100 | 1614253115 | 3480 | 3480 | 3480 | 3480 | 1528 |
| 550 | 20240523 | 111000 | 1608935675 | 3480 | 3480 | 3480 | 3480 | 399 |
| 551 | 20240523 | 110900 | 1607547155 | 3485 | 3485 | 3485 | 3485 | 1 |
| 552 | 20240523 | 110800 | 1607543670 | 3480 | 3480 | 3480 | 3480 | 122 |
| 553 | 20240523 | 110700 | 1607119110 | 3480 | 3480 | 3480 | 3480 | 2714 |
| 554 | 20240523 | 110600 | 1597674390 | 3480 | 3485 | 3485 | 3480 | 2266 |
| 555 | 20240523 | 110500 | 1589788630 | 3480 | 3485 | 3485 | 3480 | 759 |
| 556 | 20240523 | 110400 | 1587147160 | 3485 | 3485 | 3485 | 3485 | 306 |
| 557 | 20240523 | 110300 | 1586080750 | 3485 | 3485 | 3485 | 3485 | 1 |
| 558 | 20240523 | 110200 | 1586077265 | 3490 | 3490 | 3490 | 3490 | 0 |
| 559 | 20240523 | 110100 | 1586077265 | 3490 | 3480 | 3490 | 3480 | 3354 |
| 560 | 20240523 | 110000 | 1574400490 | 3485 | 3485 | 3485 | 3480 | 795 |
| 561 | 20240523 | 105900 | 1571633255 | 3485 | 3480 | 3485 | 3480 | 979 |
| 562 | 20240523 | 105800 | 1568224830 | 3485 | 3485 | 3485 | 3485 | 117 |
| 563 | 20240523 | 105700 | 1567817085 | 3485 | 3485 | 3485 | 3485 | 220 |
| 564 | 20240523 | 105600 | 1567050385 | 3485 | 3485 | 3485 | 3485 | 120 |
| 565 | 20240523 | 105500 | 1566632185 | 3480 | 3480 | 3480 | 3480 | 1027 |
| 566 | 20240523 | 105400 | 1563058225 | 3480 | 3480 | 3480 | 3480 | 608 |
| 567 | 20240523 | 105300 | 1560942385 | 3485 | 3485 | 3485 | 3485 | 387 |
| 568 | 20240523 | 105200 | 1559593690 | 3485 | 3485 | 3485 | 3480 | 755 |
| 569 | 20240523 | 105100 | 1556962520 | 3490 | 3485 | 3490 | 3480 | 711 |
| 570 | 20240523 | 105000 | 1554485835 | 3485 | 3490 | 3490 | 3485 | 418 |
| 571 | 20240523 | 104900 | 1553028855 | 3490 | 3485 | 3490 | 3485 | 185 |
| 572 | 20240523 | 104800 | 1552383455 | 3485 | 3485 | 3485 | 3485 | 489 |
| 573 | 20240523 | 104700 | 1550679290 | 3485 | 3485 | 3485 | 3485 | 50 |
| 574 | 20240523 | 104600 | 1550505040 | 3485 | 3485 | 3485 | 3485 | 701 |
| 575 | 20240523 | 104500 | 1548062055 | 3480 | 3480 | 3485 | 3480 | 142 |
| 576 | 20240523 | 104400 | 1547567870 | 3485 | 3485 | 3485 | 3480 | 508 |
| 577 | 20240523 | 104300 | 1545797920 | 3485 | 3480 | 3485 | 3480 | 300 |
| 578 | 20240523 | 104200 | 1544753505 | 3480 | 3480 | 3480 | 3480 | 2842 |
| 579 | 20240523 | 104100 | 1534863345 | 3480 | 3480 | 3480 | 3480 | 21748 |
| 580 | 20240523 | 104000 | 1459180305 | 3480 | 3485 | 3485 | 3480 | 866 |
| 581 | 20240523 | 103900 | 1456162345 | 3485 | 3485 | 3485 | 3485 | 2701 |
| 582 | 20240523 | 103800 | 1446749360 | 3485 | 3485 | 3485 | 3485 | 5394 |
| 583 | 20240523 | 103700 | 1427951270 | 3485 | 3485 | 3490 | 3485 | 623 |
| 584 | 20240523 | 103600 | 1425778365 | 3485 | 3490 | 3490 | 3485 | 291 |
| 585 | 20240523 | 103500 | 1424762795 | 3485 | 3495 | 3495 | 3485 | 423 |
| 586 | 20240523 | 103400 | 1423286540 | 3495 | 3495 | 3495 | 3495 | 500 |
| 587 | 20240523 | 103300 | 1421539040 | 3495 | 3485 | 3495 | 3485 | 874 |
| 588 | 20240523 | 103200 | 1418492950 | 3485 | 3495 | 3495 | 3485 | 199 |
| 589 | 20240523 | 103100 | 1417798915 | 3495 | 3485 | 3495 | 3485 | 818 |
| 590 | 20240523 | 103000 | 1414945440 | 3485 | 3485 | 3485 | 3485 | 425 |
| 591 | 20240523 | 102900 | 1413464315 | 3485 | 3490 | 3490 | 3485 | 30 |
| 592 | 20240523 | 102800 | 1413359635 | 3485 | 3485 | 3485 | 3485 | 415 |
| 593 | 20240523 | 102700 | 1411913360 | 3485 | 3485 | 3485 | 3485 | 480 |
| 594 | 20240523 | 102600 | 1410240560 | 3485 | 3485 | 3485 | 3485 | 989 |
| 595 | 20240523 | 102500 | 1406793895 | 3485 | 3485 | 3485 | 3485 | 68 |
| 596 | 20240523 | 102400 | 1406556915 | 3485 | 3485 | 3485 | 3485 | 2766 |
| 597 | 20240523 | 102300 | 1396917405 | 3485 | 3485 | 3485 | 3480 | 1093 |
| 598 | 20240523 | 102200 | 1393110745 | 3485 | 3485 | 3490 | 3485 | 738 |
| 599 | 20240523 | 102100 | 1390538735 | 3485 | 3485 | 3485 | 3485 | 1790 |
| 600 | 20240523 | 102000 | 1384300585 | 3485 | 3490 | 3490 | 3485 | 349 |
| 601 | 20240523 | 101900 | 1383082580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 602 | 20240523 | 101800 | 1383082580 | 3490 | 3490 | 3490 | 3485 | 585 |
| 603 | 20240523 | 101700 | 1381041335 | 3490 | 3490 | 3490 | 3490 | 211 |
| 604 | 20240523 | 101600 | 1380304945 | 3485 | 3495 | 3495 | 3485 | 568 |
| 605 | 20240523 | 101500 | 1378324340 | 3500 | 3490 | 3500 | 3490 | 196 |
| 606 | 20240523 | 101400 | 1377638350 | 3490 | 3495 | 3495 | 3490 | 2040 |
| 607 | 20240523 | 101300 | 1370512045 | 3495 | 3495 | 3495 | 3495 | 200 |
| 608 | 20240523 | 101200 | 1369813045 | 3495 | 3500 | 3500 | 3495 | 58 |
| 609 | 20240523 | 101100 | 1369610315 | 3500 | 3495 | 3500 | 3495 | 151 |
| 610 | 20240523 | 101000 | 1369082565 | 3495 | 3495 | 3495 | 3490 | 365 |
| 611 | 20240523 | 100900 | 1367806895 | 3495 | 3480 | 3495 | 3480 | 307 |
| 612 | 20240523 | 100800 | 1366735010 | 3480 | 3495 | 3495 | 3480 | 15245 |
| 613 | 20240523 | 100700 | 1313603680 | 3500 | 3500 | 3500 | 3495 | 91 |
| 614 | 20240523 | 100600 | 1313285185 | 3500 | 3500 | 3500 | 3500 | 52 |
| 615 | 20240523 | 100500 | 1313103185 | 3495 | 3490 | 3495 | 3490 | 92 |
| 616 | 20240523 | 100400 | 1312781655 | 3495 | 3495 | 3495 | 3495 | 180 |
| 617 | 20240523 | 100300 | 1312152555 | 3495 | 3495 | 3495 | 3495 | 82 |
| 618 | 20240523 | 100200 | 1311865965 | 3495 | 3490 | 3495 | 3490 | 411 |
| 619 | 20240523 | 100100 | 1310429670 | 3490 | 3490 | 3490 | 3490 | 400 |
| 620 | 20240523 | 100000 | 1309033670 | 3490 | 3490 | 3490 | 3490 | 443 |
| 621 | 20240523 | 095900 | 1307487600 | 3490 | 3495 | 3495 | 3490 | 643 |
| 622 | 20240523 | 095800 | 1305243130 | 3490 | 3485 | 3495 | 3485 | 2066 |
| 623 | 20240523 | 095700 | 1298034495 | 3485 | 3490 | 3495 | 3485 | 2132 |
| 624 | 20240523 | 095600 | 1290592430 | 3495 | 3495 | 3495 | 3495 | 2 |
| 625 | 20240523 | 095500 | 1290585440 | 3490 | 3485 | 3490 | 3485 | 1627 |
| 626 | 20240523 | 095400 | 1284911210 | 3490 | 3490 | 3490 | 3490 | 1873 |
| 627 | 20240523 | 095300 | 1278374440 | 3490 | 3490 | 3490 | 3490 | 364 |
| 628 | 20240523 | 095200 | 1277104080 | 3490 | 3500 | 3500 | 3490 | 1148 |
| 629 | 20240523 | 095100 | 1273094875 | 3490 | 3495 | 3500 | 3490 | 1750 |
| 630 | 20240523 | 095000 | 1266982960 | 3490 | 3490 | 3490 | 3490 | 160 |
| 631 | 20240523 | 094900 | 1266424560 | 3490 | 3495 | 3495 | 3490 | 10912 |
| 632 | 20240523 | 094800 | 1228341305 | 3495 | 3490 | 3495 | 3490 | 2480 |
| 633 | 20240523 | 094700 | 1219685300 | 3490 | 3495 | 3495 | 3490 | 797 |
| 634 | 20240523 | 094600 | 1216901205 | 3495 | 3485 | 3500 | 3485 | 909 |
| 635 | 20240523 | 094500 | 1213730205 | 3485 | 3485 | 3490 | 3485 | 3927 |
| 636 | 20240523 | 094400 | 1200044310 | 3485 | 3490 | 3490 | 3485 | 4151 |
| 637 | 20240523 | 094300 | 1185576695 | 3485 | 3500 | 3500 | 3485 | 6431 |
| 638 | 20240523 | 094200 | 1163139080 | 3500 | 3505 | 3505 | 3500 | 4983 |
| 639 | 20240523 | 094100 | 1145696770 | 3505 | 3510 | 3515 | 3505 | 1454 |
| 640 | 20240523 | 094000 | 1140593420 | 3510 | 3515 | 3515 | 3510 | 2705 |
| 641 | 20240523 | 093900 | 1131086160 | 3515 | 3520 | 3520 | 3515 | 2627 |
| 642 | 20240523 | 093800 | 1121845140 | 3520 | 3520 | 3520 | 3520 | 361 |
| 643 | 20240523 | 093700 | 1120574420 | 3520 | 3520 | 3520 | 3520 | 1135 |
| 644 | 20240523 | 093600 | 1116579220 | 3515 | 3510 | 3520 | 3510 | 2786 |
| 645 | 20240523 | 093500 | 1106792170 | 3510 | 3510 | 3515 | 3510 | 956 |
| 646 | 20240523 | 093400 | 1103435885 | 3505 | 3510 | 3515 | 3500 | 7051 |
| 647 | 20240523 | 093300 | 1078718680 | 3500 | 3510 | 3510 | 3500 | 2330 |
| 648 | 20240523 | 093200 | 1070558355 | 3510 | 3520 | 3520 | 3505 | 1765 |
| 649 | 20240523 | 093100 | 1064356895 | 3515 | 3515 | 3515 | 3490 | 1532 |
| 650 | 20240523 | 093000 | 1058972415 | 3510 | 3485 | 3510 | 3485 | 2761 |
| 651 | 20240523 | 092900 | 1049307140 | 3485 | 3490 | 3500 | 3485 | 3132 |
| 652 | 20240523 | 092800 | 1038384845 | 3490 | 3490 | 3500 | 3490 | 211 |
| 653 | 20240523 | 092700 | 1037648155 | 3490 | 3495 | 3495 | 3490 | 76 |
| 654 | 20240523 | 092600 | 1037382760 | 3500 | 3485 | 3500 | 3480 | 844 |
| 655 | 20240523 | 092500 | 1034434025 | 3490 | 3485 | 3490 | 3480 | 7684 |
| 656 | 20240523 | 092400 | 1007652715 | 3490 | 3500 | 3500 | 3490 | 3493 |
| 657 | 20240523 | 092300 | 995461735 | 3505 | 3505 | 3505 | 3490 | 450 |
| 658 | 20240523 | 092200 | 993887810 | 3505 | 3505 | 3505 | 3490 | 2420 |
| 659 | 20240523 | 092100 | 985432975 | 3505 | 3500 | 3505 | 3495 | 1610 |
| 660 | 20240523 | 092000 | 979799320 | 3500 | 3480 | 3500 | 3480 | 2181 |
| 661 | 20240523 | 091900 | 972202055 | 3480 | 3485 | 3485 | 3480 | 3654 |
| 662 | 20240523 | 091800 | 959485615 | 3480 | 3495 | 3500 | 3480 | 2916 |
| 663 | 20240523 | 091700 | 949312040 | 3495 | 3480 | 3500 | 3470 | 6915 |
| 664 | 20240523 | 091600 | 925269675 | 3480 | 3470 | 3480 | 3470 | 1066 |
| 665 | 20240523 | 091500 | 921568125 | 3470 | 3475 | 3480 | 3465 | 5395 |
| 666 | 20240523 | 091400 | 902840765 | 3475 | 3465 | 3475 | 3460 | 5541 |
| 667 | 20240523 | 091300 | 883660935 | 3465 | 3460 | 3475 | 3455 | 6444 |
| 668 | 20240523 | 091200 | 861346960 | 3455 | 3475 | 3475 | 3455 | 1676 |
| 669 | 20240523 | 091100 | 855550260 | 3475 | 3475 | 3480 | 3455 | 6625 |
| 670 | 20240523 | 091000 | 832577480 | 3480 | 3465 | 3480 | 3465 | 4592 |
| 671 | 20240523 | 090900 | 816604950 | 3465 | 3480 | 3480 | 3450 | 22861 |
| 672 | 20240523 | 090800 | 737432480 | 3480 | 3490 | 3500 | 3480 | 7115 |
| 673 | 20240523 | 090700 | 712644185 | 3490 | 3480 | 3490 | 3475 | 8117 |
| 674 | 20240523 | 090600 | 684389635 | 3490 | 3460 | 3490 | 3450 | 13226 |
| 675 | 20240523 | 090500 | 638450080 | 3455 | 3455 | 3470 | 3445 | 14449 |
| 676 | 20240523 | 090400 | 588561215 | 3460 | 3510 | 3510 | 3445 | 74900 |
| 677 | 20240523 | 090300 | 328083530 | 3520 | 3515 | 3520 | 3515 | 9974 |
| 678 | 20240523 | 090200 | 293009190 | 3515 | 3530 | 3530 | 3515 | 18587 |
| 679 | 20240523 | 090100 | 227465885 | 3530 | 3520 | 3545 | 3520 | 8395 |
| 680 | 20240523 | 090000 | 197836320 | 3515 | 3535 | 3535 | 3510 | 55594 |