36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 202300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 3 | 20240522 | 202200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240522 | 202100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240522 | 202000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240522 | 201900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240522 | 201800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240522 | 201700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240522 | 201600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240522 | 201500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240522 | 201400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240522 | 201300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240522 | 201200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240522 | 201100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240522 | 201000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240522 | 200900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240522 | 200800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240522 | 200700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240522 | 200600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240522 | 200500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240522 | 200400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240522 | 200300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240522 | 200200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240522 | 200100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240522 | 200000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240522 | 195900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240522 | 195800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240522 | 195700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240522 | 195600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240522 | 195500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240522 | 195400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240522 | 195300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 33 | 20240522 | 195200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240522 | 195100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240522 | 195000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240522 | 194900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240522 | 194800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240522 | 194700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240522 | 194600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240522 | 194500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240522 | 194400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240522 | 194300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240522 | 194200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240522 | 194100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240522 | 194000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240522 | 193900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240522 | 193800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240522 | 193700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240522 | 193600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240522 | 193500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240522 | 193400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240522 | 193300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240522 | 193200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240522 | 193100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240522 | 193000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240522 | 192900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240522 | 192800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240522 | 192700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240522 | 192600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240522 | 192500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240522 | 192400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240522 | 192300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 63 | 20240522 | 192200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240522 | 192100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240522 | 192000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240522 | 191900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240522 | 191800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240522 | 191700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240522 | 191600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240522 | 191500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240522 | 191400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240522 | 191300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240522 | 191200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240522 | 191100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240522 | 191000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240522 | 190900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240522 | 190800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240522 | 190700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240522 | 190600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240522 | 190500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240522 | 190400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240522 | 190300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240522 | 190200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240522 | 190100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240522 | 190000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240522 | 185900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240522 | 185800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240522 | 185700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240522 | 185600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240522 | 185500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240522 | 185400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240522 | 185300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 93 | 20240522 | 185200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240522 | 185100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240522 | 185000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240522 | 184900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240522 | 184800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240522 | 184700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240522 | 184600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240522 | 184500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240522 | 184400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240522 | 184300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240522 | 184200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240522 | 184100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240522 | 184000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240522 | 183900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240522 | 183800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240522 | 183700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240522 | 183600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240522 | 183500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240522 | 183400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240522 | 183300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240522 | 183200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240522 | 183100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240522 | 183000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240522 | 182900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240522 | 182800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240522 | 182700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240522 | 182600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240522 | 182500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240522 | 182400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240522 | 182300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 123 | 20240522 | 182200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240522 | 182100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240522 | 182000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240522 | 181900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240522 | 181800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240522 | 181700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240522 | 181600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240522 | 181500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240522 | 181400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240522 | 181300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240522 | 181200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240522 | 181100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240522 | 181000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240522 | 180900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240522 | 180800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240522 | 180700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240522 | 180600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240522 | 180500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240522 | 180400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240522 | 180300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240522 | 180200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240522 | 180100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240522 | 180000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240522 | 175900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240522 | 175800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240522 | 175700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240522 | 175600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240522 | 175500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240522 | 175400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240522 | 175300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 153 | 20240522 | 175200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240522 | 175100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240522 | 175000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240522 | 174900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240522 | 174800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240522 | 174700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240522 | 174600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240522 | 174500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240522 | 174400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240522 | 174300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240522 | 174200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240522 | 174100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240522 | 174000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240522 | 173900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240522 | 173800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240522 | 173700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240522 | 173600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240522 | 173500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240522 | 173400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240522 | 173300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240522 | 173200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240522 | 173100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240522 | 173000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240522 | 172900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240522 | 172800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240522 | 172700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240522 | 172600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240522 | 172500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240522 | 172400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240522 | 172300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 183 | 20240522 | 172200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240522 | 172100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240522 | 172000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240522 | 171900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240522 | 171800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240522 | 171700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240522 | 171600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240522 | 171500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240522 | 171400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240522 | 171300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240522 | 171200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240522 | 171100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240522 | 171000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240522 | 170900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240522 | 170800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240522 | 170700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240522 | 170600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240522 | 170500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240522 | 170400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240522 | 170300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240522 | 170200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240522 | 170100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240522 | 170000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240522 | 165900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240522 | 165800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240522 | 165700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240522 | 165600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240522 | 165500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240522 | 165400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240522 | 165300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 213 | 20240522 | 165200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240522 | 165100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240522 | 165000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240522 | 164900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240522 | 164800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240522 | 164700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240522 | 164600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240522 | 164500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240522 | 164400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240522 | 164300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240522 | 164200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240522 | 164100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240522 | 164000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240522 | 163900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240522 | 163800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240522 | 163700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240522 | 163600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240522 | 163500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240522 | 163400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240522 | 163300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240522 | 163200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240522 | 163100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240522 | 163000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240522 | 162900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240522 | 162800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240522 | 162700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240522 | 162600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240522 | 162500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240522 | 162400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240522 | 162300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 243 | 20240522 | 162200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240522 | 162100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240522 | 162000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240522 | 161900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240522 | 161800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240522 | 161700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240522 | 161600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240522 | 161500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240522 | 161400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20240522 | 161300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20240522 | 161200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20240522 | 161100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20240522 | 161000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20240522 | 160900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20240522 | 160800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20240522 | 160700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20240522 | 160600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20240522 | 160500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20240522 | 160400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20240522 | 160300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20240522 | 160200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20240522 | 160100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20240522 | 160000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20240522 | 155900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20240522 | 155800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20240522 | 155700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20240522 | 155600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240522 | 155500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20240522 | 155400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240522 | 155300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 273 | 20240522 | 155200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 274 | 20240522 | 155100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 275 | 20240522 | 155000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 276 | 20240522 | 154900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 277 | 20240522 | 154800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20240522 | 154700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20240522 | 154600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 280 | 20240522 | 154500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 281 | 20240522 | 154400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 282 | 20240522 | 154300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20240522 | 154200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 284 | 20240522 | 154100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 285 | 20240522 | 154000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 286 | 20240522 | 153900 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 287 | 20240522 | 153800 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 288 | 20240522 | 153700 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 289 | 20240522 | 153600 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 290 | 20240522 | 153500 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 291 | 20240522 | 153400 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 292 | 20240522 | 153300 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 293 | 20240522 | 153200 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 294 | 20240522 | 153100 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 295 | 20240522 | 153000 | 2595818550 | 21350 | 21350 | 21350 | 21350 | 2655 |
| 296 | 20240522 | 152900 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240522 | 152800 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240522 | 152700 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240522 | 152600 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240522 | 152500 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240522 | 152400 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240522 | 152300 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 303 | 20240522 | 152200 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240522 | 152100 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240522 | 152000 | 2539134300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240522 | 151900 | 2539134300 | 21500 | 21450 | 21500 | 21400 | 1143 |
| 307 | 20240522 | 151800 | 2514658200 | 21450 | 21500 | 21500 | 21450 | 83 |
| 308 | 20240522 | 151700 | 2512877150 | 21500 | 21550 | 21550 | 21450 | 745 |
| 309 | 20240522 | 151600 | 2496886550 | 21500 | 21500 | 21500 | 21500 | 429 |
| 310 | 20240522 | 151500 | 2487663050 | 21550 | 21500 | 21550 | 21500 | 5 |
| 311 | 20240522 | 151400 | 2487555500 | 21550 | 21550 | 21550 | 21550 | 59 |
| 312 | 20240522 | 151300 | 2486284050 | 21600 | 21600 | 21600 | 21600 | 326 |
| 313 | 20240522 | 151200 | 2479242450 | 21600 | 21650 | 21650 | 21600 | 2186 |
| 314 | 20240522 | 151100 | 2432012950 | 21650 | 21600 | 21650 | 21600 | 660 |
| 315 | 20240522 | 151000 | 2417747600 | 21600 | 21600 | 21600 | 21550 | 798 |
| 316 | 20240522 | 150900 | 2400544750 | 21550 | 21600 | 21600 | 21550 | 44 |
| 317 | 20240522 | 150800 | 2399594850 | 21600 | 21600 | 21600 | 21600 | 11 |
| 318 | 20240522 | 150700 | 2399357250 | 21600 | 21550 | 21600 | 21550 | 32 |
| 319 | 20240522 | 150600 | 2398666150 | 21600 | 21550 | 21600 | 21550 | 262 |
| 320 | 20240522 | 150500 | 2393007700 | 21550 | 21550 | 21550 | 21550 | 193 |
| 321 | 20240522 | 150400 | 2388848550 | 21550 | 21600 | 21600 | 21550 | 80 |
| 322 | 20240522 | 150300 | 2387122050 | 21550 | 21550 | 21550 | 21550 | 99 |
| 323 | 20240522 | 150200 | 2384988600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20240522 | 150100 | 2384988600 | 21500 | 21550 | 21550 | 21500 | 636 |
| 325 | 20240522 | 150000 | 2371309900 | 21550 | 21550 | 21550 | 21500 | 541 |
| 326 | 20240522 | 145900 | 2359651700 | 21550 | 21550 | 21550 | 21500 | 590 |
| 327 | 20240522 | 145800 | 2346960000 | 21550 | 21550 | 21550 | 21500 | 117 |
| 328 | 20240522 | 145700 | 2344438950 | 21500 | 21550 | 21550 | 21500 | 140 |
| 329 | 20240522 | 145600 | 2341424650 | 21550 | 21550 | 21550 | 21500 | 9 |
| 330 | 20240522 | 145500 | 2341231000 | 21550 | 21600 | 21600 | 21550 | 220 |
| 331 | 20240522 | 145400 | 2336489850 | 21600 | 21600 | 21600 | 21550 | 141 |
| 332 | 20240522 | 145300 | 2333444550 | 21600 | 21550 | 21600 | 21550 | 66 |
| 333 | 20240522 | 145200 | 2332019550 | 21600 | 21550 | 21600 | 21550 | 83 |
| 334 | 20240522 | 145100 | 2330227600 | 21600 | 21600 | 21600 | 21550 | 308 |
| 335 | 20240522 | 145000 | 2323590100 | 21600 | 21600 | 21600 | 21550 | 41 |
| 336 | 20240522 | 144900 | 2322704800 | 21600 | 21600 | 21600 | 21550 | 86 |
| 337 | 20240522 | 144800 | 2320847500 | 21550 | 21600 | 21600 | 21550 | 34 |
| 338 | 20240522 | 144700 | 2320113550 | 21600 | 21600 | 21600 | 21550 | 214 |
| 339 | 20240522 | 144600 | 2315493150 | 21550 | 21600 | 21600 | 21550 | 72 |
| 340 | 20240522 | 144500 | 2313938550 | 21600 | 21550 | 21600 | 21550 | 115 |
| 341 | 20240522 | 144400 | 2311456850 | 21600 | 21550 | 21600 | 21550 | 161 |
| 342 | 20240522 | 144300 | 2307982450 | 21550 | 21550 | 21550 | 21500 | 163 |
| 343 | 20240522 | 144200 | 2304471100 | 21550 | 21550 | 21550 | 21500 | 54 |
| 344 | 20240522 | 144100 | 2303307700 | 21550 | 21550 | 21550 | 21500 | 33 |
| 345 | 20240522 | 144000 | 2302596850 | 21550 | 21500 | 21550 | 21500 | 89 |
| 346 | 20240522 | 143900 | 2300679550 | 21550 | 21600 | 21600 | 21550 | 545 |
| 347 | 20240522 | 143800 | 2288934000 | 21600 | 21600 | 21600 | 21550 | 63 |
| 348 | 20240522 | 143700 | 2287573500 | 21600 | 21600 | 21600 | 21550 | 284 |
| 349 | 20240522 | 143600 | 2281449450 | 21600 | 21600 | 21600 | 21550 | 74 |
| 350 | 20240522 | 143500 | 2279851350 | 21550 | 21600 | 21600 | 21550 | 58 |
| 351 | 20240522 | 143400 | 2278600100 | 21600 | 21600 | 21600 | 21550 | 99 |
| 352 | 20240522 | 143300 | 2276462000 | 21550 | 21550 | 21600 | 21550 | 43 |
| 353 | 20240522 | 143200 | 2275534350 | 21600 | 21550 | 21600 | 21550 | 12 |
| 354 | 20240522 | 143100 | 2275275450 | 21600 | 21600 | 21600 | 21550 | 158 |
| 355 | 20240522 | 143000 | 2271862950 | 21600 | 21550 | 21600 | 21550 | 108 |
| 356 | 20240522 | 142900 | 2269532650 | 21600 | 21600 | 21600 | 21550 | 125 |
| 357 | 20240522 | 142800 | 2266837150 | 21550 | 21550 | 21600 | 21550 | 45 |
| 358 | 20240522 | 142700 | 2265866450 | 21550 | 21550 | 21600 | 21550 | 47 |
| 359 | 20240522 | 142600 | 2264853500 | 21600 | 21600 | 21600 | 21550 | 133 |
| 360 | 20240522 | 142500 | 2261983400 | 21600 | 21600 | 21600 | 21550 | 93 |
| 361 | 20240522 | 142400 | 2259974900 | 21600 | 21600 | 21600 | 21550 | 45 |
| 362 | 20240522 | 142300 | 2259004050 | 21600 | 21600 | 21600 | 21550 | 445 |
| 363 | 20240522 | 142200 | 2249397100 | 21600 | 21600 | 21600 | 21550 | 90 |
| 364 | 20240522 | 142100 | 2247453550 | 21600 | 21600 | 21600 | 21550 | 37 |
| 365 | 20240522 | 142000 | 2246655500 | 21600 | 21600 | 21600 | 21600 | 86 |
| 366 | 20240522 | 141900 | 2244797900 | 21600 | 21600 | 21600 | 21550 | 98 |
| 367 | 20240522 | 141800 | 2242684550 | 21550 | 21600 | 21600 | 21550 | 224 |
| 368 | 20240522 | 141700 | 2237846650 | 21600 | 21600 | 21600 | 21600 | 89 |
| 369 | 20240522 | 141600 | 2235924250 | 21600 | 21600 | 21600 | 21550 | 1040 |
| 370 | 20240522 | 141500 | 2213461900 | 21600 | 21600 | 21600 | 21500 | 53 |
| 371 | 20240522 | 141400 | 2212320050 | 21600 | 21600 | 21600 | 21550 | 55 |
| 372 | 20240522 | 141300 | 2211132100 | 21600 | 21550 | 21600 | 21500 | 189 |
| 373 | 20240522 | 141200 | 2207059550 | 21500 | 21550 | 21550 | 21500 | 62 |
| 374 | 20240522 | 141100 | 2205725950 | 21500 | 21550 | 21550 | 21500 | 77 |
| 375 | 20240522 | 141000 | 2204068350 | 21500 | 21600 | 21600 | 21500 | 215 |
| 376 | 20240522 | 140900 | 2199438350 | 21550 | 21600 | 21600 | 21550 | 237 |
| 377 | 20240522 | 140800 | 2194328000 | 21600 | 21500 | 21600 | 21500 | 551 |
| 378 | 20240522 | 140700 | 2182476800 | 21550 | 21550 | 21550 | 21550 | 64 |
| 379 | 20240522 | 140600 | 2181097600 | 21550 | 21550 | 21600 | 21550 | 79 |
| 380 | 20240522 | 140500 | 2179392950 | 21550 | 21600 | 21600 | 21550 | 31 |
| 381 | 20240522 | 140400 | 2178724550 | 21600 | 21550 | 21600 | 21550 | 55 |
| 382 | 20240522 | 140300 | 2177538950 | 21550 | 21550 | 21550 | 21550 | 46 |
| 383 | 20240522 | 140200 | 2176547650 | 21550 | 21550 | 21550 | 21500 | 115 |
| 384 | 20240522 | 140100 | 2174073050 | 21550 | 21550 | 21550 | 21550 | 46 |
| 385 | 20240522 | 140000 | 2173081750 | 21550 | 21550 | 21550 | 21500 | 568 |
| 386 | 20240522 | 135900 | 2160867500 | 21550 | 21550 | 21550 | 21550 | 50 |
| 387 | 20240522 | 135800 | 2159790000 | 21550 | 21600 | 21600 | 21550 | 56 |
| 388 | 20240522 | 135700 | 2158580800 | 21600 | 21550 | 21600 | 21500 | 53 |
| 389 | 20240522 | 135600 | 2157438500 | 21600 | 21600 | 21600 | 21550 | 554 |
| 390 | 20240522 | 135500 | 2145497300 | 21600 | 21600 | 21600 | 21600 | 90 |
| 391 | 20240522 | 135400 | 2143553300 | 21600 | 21650 | 21650 | 21550 | 139 |
| 392 | 20240522 | 135300 | 2140553550 | 21650 | 21600 | 21650 | 21600 | 63 |
| 393 | 20240522 | 135200 | 2139192500 | 21600 | 21600 | 21600 | 21600 | 24 |
| 394 | 20240522 | 135100 | 2138674100 | 21550 | 21600 | 21600 | 21550 | 60 |
| 395 | 20240522 | 135000 | 2137379250 | 21600 | 21600 | 21600 | 21600 | 73 |
| 396 | 20240522 | 134900 | 2135802450 | 21600 | 21550 | 21600 | 21550 | 38 |
| 397 | 20240522 | 134800 | 2134983000 | 21550 | 21550 | 21600 | 21500 | 81 |
| 398 | 20240522 | 134700 | 2133238950 | 21550 | 21550 | 21550 | 21550 | 4 |
| 399 | 20240522 | 134600 | 2133152750 | 21550 | 21550 | 21550 | 21500 | 88 |
| 400 | 20240522 | 134500 | 2131257500 | 21550 | 21600 | 21600 | 21550 | 91 |
| 401 | 20240522 | 134400 | 2129293900 | 21550 | 21550 | 21650 | 21500 | 860 |
| 402 | 20240522 | 134300 | 2110782700 | 21550 | 21550 | 21650 | 21550 | 183 |
| 403 | 20240522 | 134200 | 2106837200 | 21550 | 21550 | 21550 | 21550 | 49 |
| 404 | 20240522 | 134100 | 2105781250 | 21550 | 21550 | 21600 | 21550 | 516 |
| 405 | 20240522 | 134000 | 2094653350 | 21600 | 21600 | 21600 | 21550 | 94 |
| 406 | 20240522 | 133900 | 2092624950 | 21600 | 21650 | 21650 | 21600 | 568 |
| 407 | 20240522 | 133800 | 2080355850 | 21650 | 21650 | 21650 | 21600 | 206 |
| 408 | 20240522 | 133700 | 2075903650 | 21650 | 21650 | 21650 | 21650 | 177 |
| 409 | 20240522 | 133600 | 2072071600 | 21650 | 21650 | 21650 | 21650 | 41 |
| 410 | 20240522 | 133500 | 2071183950 | 21650 | 21650 | 21650 | 21600 | 79 |
| 411 | 20240522 | 133400 | 2069474750 | 21650 | 21700 | 21700 | 21600 | 205 |
| 412 | 20240522 | 133300 | 2065034500 | 21700 | 21650 | 21700 | 21650 | 53 |
| 413 | 20240522 | 133200 | 2063886900 | 21600 | 21650 | 21650 | 21600 | 285 |
| 414 | 20240522 | 133100 | 2057726350 | 21650 | 21650 | 21650 | 21650 | 33 |
| 415 | 20240522 | 133000 | 2057011900 | 21650 | 21650 | 21650 | 21600 | 94 |
| 416 | 20240522 | 132900 | 2054980450 | 21650 | 21650 | 21650 | 21650 | 62 |
| 417 | 20240522 | 132800 | 2053638150 | 21650 | 21700 | 21700 | 21650 | 332 |
| 418 | 20240522 | 132700 | 2046436450 | 21700 | 21700 | 21700 | 21650 | 65 |
| 419 | 20240522 | 132600 | 2045027100 | 21700 | 21700 | 21700 | 21700 | 49 |
| 420 | 20240522 | 132500 | 2043963800 | 21700 | 21700 | 21700 | 21650 | 26 |
| 421 | 20240522 | 132400 | 2043399900 | 21700 | 21650 | 21700 | 21600 | 74 |
| 422 | 20240522 | 132300 | 2041796700 | 21700 | 21650 | 21700 | 21650 | 29 |
| 423 | 20240522 | 132200 | 2041167500 | 21650 | 21650 | 21650 | 21600 | 805 |
| 424 | 20240522 | 132100 | 2023774800 | 21650 | 21700 | 21700 | 21650 | 32 |
| 425 | 20240522 | 132000 | 2023080550 | 21700 | 21650 | 21700 | 21650 | 60 |
| 426 | 20240522 | 131900 | 2021780200 | 21650 | 21600 | 21650 | 21600 | 121 |
| 427 | 20240522 | 131800 | 2019163900 | 21650 | 21700 | 21700 | 21650 | 365 |
| 428 | 20240522 | 131700 | 2011257950 | 21700 | 21700 | 21700 | 21650 | 70 |
| 429 | 20240522 | 131600 | 2009741450 | 21700 | 21700 | 21700 | 21650 | 66 |
| 430 | 20240522 | 131500 | 2008310400 | 21700 | 21700 | 21700 | 21700 | 142 |
| 431 | 20240522 | 131400 | 2005229000 | 21700 | 21650 | 21700 | 21600 | 92 |
| 432 | 20240522 | 131300 | 2003238450 | 21600 | 21700 | 21700 | 21600 | 200 |
| 433 | 20240522 | 131200 | 1998909400 | 21650 | 21600 | 21700 | 21600 | 1455 |
| 434 | 20240522 | 131100 | 1967480300 | 21600 | 21600 | 21600 | 21550 | 62 |
| 435 | 20240522 | 131000 | 1966142250 | 21600 | 21600 | 21600 | 21550 | 36 |
| 436 | 20240522 | 130900 | 1965365150 | 21600 | 21600 | 21600 | 21600 | 84 |
| 437 | 20240522 | 130800 | 1963550750 | 21600 | 21600 | 21600 | 21550 | 62 |
| 438 | 20240522 | 130700 | 1962212700 | 21600 | 21600 | 21600 | 21550 | 795 |
| 439 | 20240522 | 130600 | 1945079350 | 21600 | 21600 | 21600 | 21600 | 93 |
| 440 | 20240522 | 130500 | 1943070550 | 21600 | 21600 | 21600 | 21550 | 48 |
| 441 | 20240522 | 130400 | 1942034900 | 21600 | 21600 | 21600 | 21550 | 81 |
| 442 | 20240522 | 130300 | 1940287200 | 21600 | 21550 | 21600 | 21550 | 104 |
| 443 | 20240522 | 130200 | 1938042450 | 21600 | 21600 | 21600 | 21550 | 57 |
| 444 | 20240522 | 130100 | 1936812800 | 21600 | 21600 | 21600 | 21600 | 40 |
| 445 | 20240522 | 130000 | 1935948800 | 21600 | 21700 | 21700 | 21600 | 322 |
| 446 | 20240522 | 125900 | 1928990900 | 21700 | 21700 | 21700 | 21600 | 72 |
| 447 | 20240522 | 125800 | 1927433750 | 21700 | 21750 | 21750 | 21700 | 49 |
| 448 | 20240522 | 125700 | 1926368050 | 21750 | 21700 | 21750 | 21600 | 435 |
| 449 | 20240522 | 125600 | 1916930750 | 21700 | 21650 | 21700 | 21600 | 60 |
| 450 | 20240522 | 125500 | 1915632800 | 21650 | 21650 | 21650 | 21600 | 481 |
| 451 | 20240522 | 125400 | 1905241150 | 21650 | 21650 | 21700 | 21650 | 62 |
| 452 | 20240522 | 125300 | 1903897100 | 21650 | 21750 | 21750 | 21650 | 116 |
| 453 | 20240522 | 125200 | 1901385600 | 21650 | 21650 | 21700 | 21650 | 215 |
| 454 | 20240522 | 125100 | 1896729650 | 21700 | 21700 | 21700 | 21700 | 86 |
| 455 | 20240522 | 125000 | 1894863450 | 21700 | 21700 | 21700 | 21700 | 37 |
| 456 | 20240522 | 124900 | 1894060550 | 21700 | 21700 | 21700 | 21600 | 93 |
| 457 | 20240522 | 124800 | 1892044850 | 21600 | 21650 | 21650 | 21600 | 118 |
| 458 | 20240522 | 124700 | 1889490250 | 21650 | 21750 | 21750 | 21650 | 3445 |
| 459 | 20240522 | 124600 | 1814745550 | 21750 | 21750 | 21750 | 21700 | 122 |
| 460 | 20240522 | 124500 | 1812093200 | 21750 | 21750 | 21750 | 21750 | 120 |
| 461 | 20240522 | 124400 | 1809483200 | 21750 | 21750 | 21750 | 21700 | 283 |
| 462 | 20240522 | 124300 | 1803339000 | 21750 | 21750 | 21750 | 21750 | 17 |
| 463 | 20240522 | 124200 | 1802969250 | 21750 | 21750 | 21750 | 21750 | 44 |
| 464 | 20240522 | 124100 | 1802012250 | 21750 | 21750 | 21750 | 21700 | 136 |
| 465 | 20240522 | 124000 | 1799055400 | 21750 | 21750 | 21750 | 21700 | 22 |
| 466 | 20240522 | 123900 | 1798577650 | 21750 | 21750 | 21750 | 21750 | 45 |
| 467 | 20240522 | 123800 | 1797598900 | 21750 | 21800 | 21800 | 21700 | 285 |
| 468 | 20240522 | 123700 | 1791400300 | 21800 | 21800 | 21800 | 21750 | 44 |
| 469 | 20240522 | 123600 | 1790441400 | 21800 | 21700 | 21800 | 21700 | 285 |
| 470 | 20240522 | 123500 | 1784242600 | 21750 | 21750 | 21750 | 21700 | 537 |
| 471 | 20240522 | 123400 | 1772564050 | 21700 | 21750 | 21750 | 21700 | 59 |
| 472 | 20240522 | 123300 | 1771282300 | 21750 | 21700 | 21750 | 21700 | 465 |
| 473 | 20240522 | 123200 | 1761189700 | 21750 | 21700 | 21750 | 21700 | 1813 |
| 474 | 20240522 | 123100 | 1721844450 | 21700 | 21750 | 21750 | 21700 | 95 |
| 475 | 20240522 | 123000 | 1719780700 | 21750 | 21750 | 21750 | 21700 | 91 |
| 476 | 20240522 | 122900 | 1717803650 | 21750 | 21750 | 21750 | 21750 | 24 |
| 477 | 20240522 | 122800 | 1717281650 | 21750 | 21750 | 21750 | 21700 | 126 |
| 478 | 20240522 | 122700 | 1714543300 | 21750 | 21700 | 21750 | 21700 | 27 |
| 479 | 20240522 | 122600 | 1713957200 | 21700 | 21750 | 21750 | 21700 | 64 |
| 480 | 20240522 | 122500 | 1712566700 | 21750 | 21700 | 21750 | 21700 | 35 |
| 481 | 20240522 | 122400 | 1711806350 | 21650 | 21750 | 21750 | 21650 | 241 |
| 482 | 20240522 | 122300 | 1706572100 | 21750 | 21750 | 21750 | 21700 | 626 |
| 483 | 20240522 | 122200 | 1692985350 | 21750 | 21750 | 21750 | 21700 | 64 |
| 484 | 20240522 | 122100 | 1691594500 | 21750 | 21750 | 21750 | 21700 | 162 |
| 485 | 20240522 | 122000 | 1688077000 | 21750 | 21750 | 21750 | 21750 | 50 |
| 486 | 20240522 | 121900 | 1686989500 | 21750 | 21800 | 21800 | 21750 | 49 |
| 487 | 20240522 | 121800 | 1685922400 | 21800 | 21800 | 21800 | 21800 | 74 |
| 488 | 20240522 | 121700 | 1684309200 | 21800 | 21800 | 21800 | 21800 | 5 |
| 489 | 20240522 | 121600 | 1684200200 | 21750 | 21850 | 21850 | 21750 | 129 |
| 490 | 20240522 | 121500 | 1681391550 | 21750 | 21850 | 21850 | 21750 | 41 |
| 491 | 20240522 | 121400 | 1680498650 | 21750 | 21850 | 21850 | 21750 | 297 |
| 492 | 20240522 | 121300 | 1674024750 | 21850 | 21850 | 21850 | 21850 | 21 |
| 493 | 20240522 | 121200 | 1673565900 | 21800 | 21850 | 21850 | 21800 | 74 |
| 494 | 20240522 | 121100 | 1671949050 | 21800 | 21800 | 21800 | 21750 | 175 |
| 495 | 20240522 | 121000 | 1668135250 | 21800 | 21800 | 21800 | 21800 | 794 |
| 496 | 20240522 | 120900 | 1650826050 | 21800 | 21800 | 21800 | 21800 | 40 |
| 497 | 20240522 | 120800 | 1649954050 | 21700 | 21750 | 21800 | 21700 | 157 |
| 498 | 20240522 | 120700 | 1646540400 | 21700 | 21750 | 21750 | 21700 | 274 |
| 499 | 20240522 | 120600 | 1640580950 | 21750 | 21700 | 21750 | 21700 | 61 |
| 500 | 20240522 | 120500 | 1639254550 | 21700 | 21800 | 21800 | 21650 | 205 |
| 501 | 20240522 | 120400 | 1634808250 | 21700 | 21750 | 21800 | 21700 | 165 |
| 502 | 20240522 | 120300 | 1631226300 | 21700 | 21750 | 21750 | 21700 | 306 |
| 503 | 20240522 | 120200 | 1624572550 | 21750 | 21750 | 21800 | 21750 | 339 |
| 504 | 20240522 | 120100 | 1617199250 | 21750 | 21750 | 21750 | 21750 | 44 |
| 505 | 20240522 | 120000 | 1616242250 | 21750 | 21750 | 21750 | 21700 | 76 |
| 506 | 20240522 | 115900 | 1614590450 | 21750 | 21750 | 21750 | 21700 | 422 |
| 507 | 20240522 | 115800 | 1605431950 | 21750 | 21750 | 21750 | 21750 | 45 |
| 508 | 20240522 | 115700 | 1604453200 | 21750 | 21750 | 21750 | 21700 | 41 |
| 509 | 20240522 | 115600 | 1603562600 | 21700 | 21750 | 21750 | 21700 | 56 |
| 510 | 20240522 | 115500 | 1602344700 | 21750 | 21700 | 21750 | 21700 | 64 |
| 511 | 20240522 | 115400 | 1600953850 | 21750 | 21750 | 21750 | 21750 | 24 |
| 512 | 20240522 | 115300 | 1600431850 | 21700 | 21750 | 21750 | 21700 | 157 |
| 513 | 20240522 | 115200 | 1597021950 | 21750 | 21750 | 21750 | 21700 | 41 |
| 514 | 20240522 | 115100 | 1596131350 | 21750 | 21750 | 21750 | 21750 | 51 |
| 515 | 20240522 | 115000 | 1595022100 | 21750 | 21800 | 21800 | 21750 | 260 |
| 516 | 20240522 | 114900 | 1589364350 | 21800 | 21800 | 21800 | 21750 | 41 |
| 517 | 20240522 | 114800 | 1588472400 | 21800 | 21800 | 21800 | 21800 | 29 |
| 518 | 20240522 | 114700 | 1587840200 | 21800 | 21800 | 21800 | 21800 | 97 |
| 519 | 20240522 | 114600 | 1585725600 | 21750 | 21800 | 21800 | 21750 | 74 |
| 520 | 20240522 | 114500 | 1584113600 | 21800 | 21800 | 21800 | 21800 | 33 |
| 521 | 20240522 | 114400 | 1583394200 | 21800 | 21750 | 21800 | 21750 | 73 |
| 522 | 20240522 | 114300 | 1581803950 | 21800 | 21800 | 21800 | 21800 | 36 |
| 523 | 20240522 | 114200 | 1581019150 | 21800 | 21800 | 21800 | 21800 | 354 |
| 524 | 20240522 | 114100 | 1573301950 | 21800 | 21800 | 21800 | 21750 | 119 |
| 525 | 20240522 | 114000 | 1570708900 | 21800 | 21800 | 21800 | 21800 | 25 |
| 526 | 20240522 | 113900 | 1570163900 | 21800 | 21750 | 21800 | 21750 | 446 |
| 527 | 20240522 | 113800 | 1560462700 | 21750 | 21750 | 21750 | 21700 | 303 |
| 528 | 20240522 | 113700 | 1553873600 | 21750 | 21750 | 21750 | 21750 | 54 |
| 529 | 20240522 | 113600 | 1552699100 | 21750 | 21750 | 21750 | 21700 | 28 |
| 530 | 20240522 | 113500 | 1552091250 | 21750 | 21650 | 21750 | 21650 | 42 |
| 531 | 20240522 | 113400 | 1551179450 | 21700 | 21750 | 21750 | 21700 | 255 |
| 532 | 20240522 | 113300 | 1545644500 | 21750 | 21750 | 21750 | 21700 | 221 |
| 533 | 20240522 | 113200 | 1540845950 | 21750 | 21750 | 21750 | 21750 | 54 |
| 534 | 20240522 | 113100 | 1539671450 | 21750 | 21750 | 21750 | 21750 | 7 |
| 535 | 20240522 | 113000 | 1539519200 | 21750 | 21750 | 21750 | 21700 | 75 |
| 536 | 20240522 | 112900 | 1537889100 | 21700 | 21750 | 21750 | 21700 | 104 |
| 537 | 20240522 | 112800 | 1535627200 | 21750 | 21750 | 21800 | 21750 | 141 |
| 538 | 20240522 | 112700 | 1532560400 | 21700 | 21800 | 21800 | 21700 | 77 |
| 539 | 20240522 | 112600 | 1530885650 | 21800 | 21750 | 21800 | 21750 | 132 |
| 540 | 20240522 | 112500 | 1528014000 | 21700 | 21700 | 21700 | 21650 | 155 |
| 541 | 20240522 | 112400 | 1524651650 | 21700 | 21800 | 21800 | 21700 | 1812 |
| 542 | 20240522 | 112300 | 1485252450 | 21800 | 21800 | 21800 | 21750 | 457 |
| 543 | 20240522 | 112200 | 1475309150 | 21800 | 21800 | 21800 | 21750 | 119 |
| 544 | 20240522 | 112100 | 1472716150 | 21800 | 21800 | 21800 | 21800 | 174 |
| 545 | 20240522 | 112000 | 1468922950 | 21800 | 21800 | 21800 | 21800 | 28 |
| 546 | 20240522 | 111900 | 1468312550 | 21750 | 21800 | 21800 | 21750 | 130 |
| 547 | 20240522 | 111800 | 1465480450 | 21800 | 21800 | 21800 | 21800 | 74 |
| 548 | 20240522 | 111700 | 1463867250 | 21750 | 21800 | 21800 | 21750 | 427 |
| 549 | 20240522 | 111600 | 1454579800 | 21800 | 21750 | 21800 | 21750 | 113 |
| 550 | 20240522 | 111500 | 1452118800 | 21800 | 21800 | 21800 | 21800 | 78 |
| 551 | 20240522 | 111400 | 1450418400 | 21800 | 21800 | 21800 | 21650 | 914 |
| 552 | 20240522 | 111300 | 1430582550 | 21800 | 21800 | 21800 | 21750 | 375 |
| 553 | 20240522 | 111200 | 1422417550 | 21800 | 21750 | 21800 | 21750 | 61 |
| 554 | 20240522 | 111100 | 1421088600 | 21750 | 21750 | 21800 | 21700 | 563 |
| 555 | 20240522 | 111000 | 1408822250 | 21750 | 21700 | 21750 | 21700 | 292 |
| 556 | 20240522 | 110900 | 1402473850 | 21700 | 21650 | 21700 | 21650 | 138 |
| 557 | 20240522 | 110800 | 1399483300 | 21700 | 21550 | 21700 | 21550 | 873 |
| 558 | 20240522 | 110700 | 1380662150 | 21600 | 21650 | 21650 | 21550 | 2474 |
| 559 | 20240522 | 110600 | 1327316300 | 21650 | 21700 | 21750 | 21650 | 428 |
| 560 | 20240522 | 110500 | 1318037900 | 21750 | 21800 | 21800 | 21700 | 124 |
| 561 | 20240522 | 110400 | 1315339750 | 21800 | 21750 | 21800 | 21750 | 292 |
| 562 | 20240522 | 110300 | 1308988600 | 21750 | 21750 | 21750 | 21700 | 59 |
| 563 | 20240522 | 110200 | 1307706500 | 21750 | 21800 | 21850 | 21750 | 511 |
| 564 | 20240522 | 110100 | 1296574050 | 21850 | 21800 | 21850 | 21800 | 56 |
| 565 | 20240522 | 110000 | 1295353150 | 21700 | 21850 | 21850 | 21700 | 100 |
| 566 | 20240522 | 105900 | 1293177750 | 21850 | 21750 | 21850 | 21750 | 129 |
| 567 | 20240522 | 105800 | 1290366700 | 21750 | 21750 | 21750 | 21750 | 33 |
| 568 | 20240522 | 105700 | 1289648950 | 21750 | 21800 | 21800 | 21750 | 77 |
| 569 | 20240522 | 105600 | 1287972650 | 21800 | 21800 | 21800 | 21750 | 102 |
| 570 | 20240522 | 105500 | 1285749800 | 21800 | 21750 | 21900 | 21700 | 167 |
| 571 | 20240522 | 105400 | 1282117600 | 21750 | 21950 | 21950 | 21750 | 281 |
| 572 | 20240522 | 105300 | 1275977600 | 21850 | 21950 | 21950 | 21800 | 1659 |
| 573 | 20240522 | 105200 | 1239780100 | 21950 | 21900 | 21950 | 21850 | 198 |
| 574 | 20240522 | 105100 | 1235445000 | 21850 | 21950 | 21950 | 21850 | 488 |
| 575 | 20240522 | 105000 | 1224758600 | 21950 | 21950 | 21950 | 21900 | 121 |
| 576 | 20240522 | 104900 | 1222104500 | 21950 | 22000 | 22000 | 21950 | 338 |
| 577 | 20240522 | 104800 | 1214677050 | 22000 | 21950 | 22050 | 21950 | 2787 |
| 578 | 20240522 | 104700 | 1153357900 | 22000 | 21950 | 22000 | 21900 | 584 |
| 579 | 20240522 | 104600 | 1140537150 | 22000 | 22000 | 22000 | 21950 | 1125 |
| 580 | 20240522 | 104500 | 1115823800 | 22000 | 21900 | 22000 | 21900 | 1118 |
| 581 | 20240522 | 104400 | 1091290700 | 21900 | 21900 | 21900 | 21900 | 686 |
| 582 | 20240522 | 104300 | 1076267300 | 21900 | 21850 | 21900 | 21850 | 649 |
| 583 | 20240522 | 104200 | 1062076500 | 21850 | 21700 | 21850 | 21700 | 2493 |
| 584 | 20240522 | 104100 | 1007842700 | 21700 | 21700 | 21700 | 21650 | 250 |
| 585 | 20240522 | 104000 | 1002418850 | 21700 | 21700 | 21700 | 21700 | 60 |
| 586 | 20240522 | 103900 | 1001116850 | 21700 | 21700 | 21700 | 21700 | 26 |
| 587 | 20240522 | 103800 | 1000552650 | 21700 | 21750 | 21750 | 21650 | 889 |
| 588 | 20240522 | 103700 | 981272700 | 21750 | 21750 | 21750 | 21700 | 333 |
| 589 | 20240522 | 103600 | 974045000 | 21750 | 21700 | 21750 | 21700 | 142 |
| 590 | 20240522 | 103500 | 970962100 | 21700 | 21750 | 21750 | 21700 | 59 |
| 591 | 20240522 | 103400 | 969679150 | 21750 | 21750 | 21750 | 21750 | 55 |
| 592 | 20240522 | 103300 | 968482900 | 21750 | 21750 | 21750 | 21700 | 65 |
| 593 | 20240522 | 103200 | 967070350 | 21750 | 21750 | 21750 | 21750 | 125 |
| 594 | 20240522 | 103100 | 964351600 | 21750 | 21750 | 21750 | 21750 | 30 |
| 595 | 20240522 | 103000 | 963699100 | 21700 | 21700 | 21750 | 21700 | 205 |
| 596 | 20240522 | 102900 | 959241650 | 21750 | 21750 | 21750 | 21750 | 285 |
| 597 | 20240522 | 102800 | 953042900 | 21750 | 21700 | 21750 | 21700 | 43 |
| 598 | 20240522 | 102700 | 952108800 | 21750 | 21700 | 21750 | 21650 | 86 |
| 599 | 20240522 | 102600 | 950242200 | 21700 | 21800 | 21800 | 21700 | 66 |
| 600 | 20240522 | 102500 | 948807000 | 21800 | 21700 | 21800 | 21650 | 607 |
| 601 | 20240522 | 102400 | 935631650 | 21700 | 21650 | 21700 | 21650 | 159 |
| 602 | 20240522 | 102300 | 932189000 | 21650 | 21700 | 21700 | 21650 | 82 |
| 603 | 20240522 | 102200 | 930412750 | 21700 | 21700 | 21700 | 21650 | 94 |
| 604 | 20240522 | 102100 | 928374350 | 21700 | 21700 | 21700 | 21700 | 30 |
| 605 | 20240522 | 102000 | 927723350 | 21700 | 21650 | 21700 | 21650 | 145 |
| 606 | 20240522 | 101900 | 924578300 | 21650 | 21600 | 21650 | 21550 | 268 |
| 607 | 20240522 | 101800 | 918790400 | 21600 | 21650 | 21650 | 21600 | 364 |
| 608 | 20240522 | 101700 | 910926200 | 21650 | 21700 | 21700 | 21650 | 42 |
| 609 | 20240522 | 101600 | 910016650 | 21700 | 21700 | 21700 | 21650 | 104 |
| 610 | 20240522 | 101500 | 907761100 | 21600 | 21600 | 21700 | 21600 | 229 |
| 611 | 20240522 | 101400 | 902796400 | 21700 | 21650 | 21700 | 21650 | 354 |
| 612 | 20240522 | 101300 | 895121850 | 21700 | 21600 | 21800 | 21600 | 3020 |
| 613 | 20240522 | 101200 | 829684850 | 21600 | 21550 | 21600 | 21550 | 444 |
| 614 | 20240522 | 101100 | 820105150 | 21500 | 21550 | 21550 | 21500 | 385 |
| 615 | 20240522 | 101000 | 811809550 | 21550 | 21550 | 21550 | 21550 | 132 |
| 616 | 20240522 | 100900 | 808964950 | 21550 | 21500 | 21600 | 21500 | 1366 |
| 617 | 20240522 | 100800 | 779492050 | 21600 | 21500 | 21600 | 21500 | 1433 |
| 618 | 20240522 | 100700 | 748597700 | 21500 | 21400 | 21500 | 21400 | 1194 |
| 619 | 20240522 | 100600 | 722980550 | 21350 | 21450 | 21450 | 21250 | 346 |
| 620 | 20240522 | 100500 | 715584700 | 21500 | 21350 | 21500 | 21300 | 996 |
| 621 | 20240522 | 100400 | 694303050 | 21350 | 21350 | 21400 | 21350 | 160 |
| 622 | 20240522 | 100300 | 690879550 | 21400 | 21300 | 21400 | 21250 | 344 |
| 623 | 20240522 | 100200 | 683540600 | 21300 | 21300 | 21300 | 21250 | 530 |
| 624 | 20240522 | 100100 | 672252900 | 21250 | 21200 | 21300 | 21200 | 692 |
| 625 | 20240522 | 100000 | 657547950 | 21150 | 21100 | 21250 | 21050 | 1110 |
| 626 | 20240522 | 095900 | 634146050 | 21100 | 21150 | 21250 | 21100 | 211 |
| 627 | 20240522 | 095800 | 629681600 | 21050 | 21100 | 21300 | 21000 | 2064 |
| 628 | 20240522 | 095700 | 586262700 | 21100 | 21100 | 21100 | 21100 | 21 |
| 629 | 20240522 | 095600 | 585819600 | 21100 | 21100 | 21250 | 21100 | 190 |
| 630 | 20240522 | 095500 | 581802500 | 21050 | 21050 | 21050 | 21050 | 52 |
| 631 | 20240522 | 095400 | 580707900 | 21050 | 21050 | 21050 | 21000 | 1848 |
| 632 | 20240522 | 095300 | 541809700 | 21050 | 21050 | 21100 | 21050 | 44 |
| 633 | 20240522 | 095200 | 540883450 | 21050 | 21100 | 21100 | 21050 | 755 |
| 634 | 20240522 | 095100 | 524957500 | 21100 | 21150 | 21150 | 21100 | 207 |
| 635 | 20240522 | 095000 | 520589700 | 21150 | 21200 | 21200 | 21150 | 1335 |
| 636 | 20240522 | 094900 | 492353950 | 21250 | 21150 | 21250 | 21150 | 89 |
| 637 | 20240522 | 094800 | 490464950 | 21200 | 21200 | 21200 | 21200 | 1556 |
| 638 | 20240522 | 094700 | 457477750 | 21250 | 21250 | 21250 | 21250 | 1578 |
| 639 | 20240522 | 094600 | 423945250 | 21300 | 21250 | 21300 | 21250 | 18 |
| 640 | 20240522 | 094500 | 423562250 | 21250 | 21300 | 21300 | 21250 | 243 |
| 641 | 20240522 | 094400 | 418391500 | 21250 | 21300 | 21350 | 21250 | 560 |
| 642 | 20240522 | 094300 | 406466400 | 21300 | 21300 | 21300 | 21250 | 507 |
| 643 | 20240522 | 094200 | 395667500 | 21250 | 21300 | 21300 | 21250 | 17 |
| 644 | 20240522 | 094100 | 395306000 | 21250 | 21300 | 21300 | 21250 | 2000 |
| 645 | 20240522 | 094000 | 352711200 | 21300 | 21350 | 21350 | 21300 | 120 |
| 646 | 20240522 | 093900 | 350150200 | 21300 | 21300 | 21300 | 21300 | 281 |
| 647 | 20240522 | 093800 | 344164900 | 21300 | 21300 | 21300 | 21300 | 3 |
| 648 | 20240522 | 093700 | 344101000 | 21300 | 21350 | 21350 | 21300 | 366 |
| 649 | 20240522 | 093600 | 336287050 | 21350 | 21350 | 21350 | 21350 | 80 |
| 650 | 20240522 | 093500 | 334579050 | 21400 | 21400 | 21400 | 21350 | 15 |
| 651 | 20240522 | 093400 | 334258400 | 21450 | 21350 | 21450 | 21300 | 60 |
| 652 | 20240522 | 093300 | 332975300 | 21300 | 21400 | 21400 | 21300 | 278 |
| 653 | 20240522 | 093200 | 327041300 | 21350 | 21350 | 21350 | 21350 | 57 |
| 654 | 20240522 | 093100 | 325824350 | 21350 | 21350 | 21400 | 21350 | 34 |
| 655 | 20240522 | 093000 | 325098400 | 21350 | 21350 | 21350 | 21350 | 53 |
| 656 | 20240522 | 092900 | 323966850 | 21350 | 21350 | 21350 | 21350 | 70 |
| 657 | 20240522 | 092800 | 322472350 | 21350 | 21350 | 21350 | 21350 | 31 |
| 658 | 20240522 | 092700 | 321810500 | 21350 | 21350 | 21350 | 21300 | 35 |
| 659 | 20240522 | 092600 | 321063450 | 21300 | 21300 | 21350 | 21300 | 7 |
| 660 | 20240522 | 092500 | 320914300 | 21350 | 21300 | 21400 | 21300 | 93 |
| 661 | 20240522 | 092400 | 318926200 | 21350 | 21300 | 21350 | 21300 | 9 |
| 662 | 20240522 | 092300 | 318734250 | 21350 | 21300 | 21350 | 21300 | 5 |
| 663 | 20240522 | 092200 | 318627700 | 21300 | 21300 | 21300 | 21300 | 145 |
| 664 | 20240522 | 092100 | 315539200 | 21300 | 21300 | 21300 | 21300 | 17 |
| 665 | 20240522 | 092000 | 315177100 | 21300 | 21300 | 21300 | 21300 | 72 |
| 666 | 20240522 | 091900 | 313643500 | 21300 | 21300 | 21300 | 21300 | 88 |
| 667 | 20240522 | 091800 | 311769100 | 21300 | 21250 | 21400 | 21250 | 58 |
| 668 | 20240522 | 091700 | 310529050 | 21400 | 21250 | 21400 | 21250 | 232 |
| 669 | 20240522 | 091600 | 305598900 | 21300 | 21300 | 21300 | 21300 | 666 |
| 670 | 20240522 | 091500 | 291413100 | 21300 | 21300 | 21300 | 21300 | 333 |
| 671 | 20240522 | 091400 | 284320200 | 21300 | 21350 | 21350 | 21300 | 130 |
| 672 | 20240522 | 091300 | 281546700 | 21300 | 21400 | 21500 | 21300 | 227 |
| 673 | 20240522 | 091200 | 276699000 | 21500 | 21350 | 21500 | 21350 | 426 |
| 674 | 20240522 | 091100 | 267597850 | 21350 | 21400 | 21450 | 21350 | 631 |
| 675 | 20240522 | 091000 | 254090200 | 21350 | 21400 | 21400 | 21300 | 113 |
| 676 | 20240522 | 090900 | 251676600 | 21400 | 21350 | 21400 | 21300 | 325 |
| 677 | 20240522 | 090800 | 244738850 | 21350 | 21200 | 21350 | 21200 | 185 |
| 678 | 20240522 | 090700 | 240805900 | 21150 | 21200 | 21200 | 21150 | 442 |
| 679 | 20240522 | 090600 | 231435700 | 21150 | 21200 | 21200 | 21150 | 60 |
| 680 | 20240522 | 090500 | 230165150 | 21200 | 21200 | 21200 | 21150 | 636 |
| 681 | 20240522 | 090400 | 216682700 | 21200 | 21350 | 21350 | 21200 | 1579 |
| 682 | 20240522 | 090300 | 183100350 | 21350 | 21400 | 21400 | 21350 | 1141 |
| 683 | 20240522 | 090200 | 158725600 | 21400 | 21450 | 21500 | 21400 | 1243 |
| 684 | 20240522 | 090100 | 132090400 | 21450 | 21550 | 21550 | 21450 | 5682 |
| 685 | 20240522 | 090000 | 9936050 | 21600 | 21700 | 21700 | 21600 | 459 |