41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 213200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 3 | 20240523 | 213100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240523 | 213000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240523 | 212900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240523 | 212800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240523 | 212700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240523 | 212600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240523 | 212500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240523 | 212400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240523 | 212300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240523 | 212200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240523 | 212100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240523 | 212000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240523 | 211900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240523 | 211800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240523 | 211700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240523 | 211600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240523 | 211500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240523 | 211400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240523 | 211300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240523 | 211200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240523 | 211100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240523 | 211000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240523 | 210900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240523 | 210800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240523 | 210700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240523 | 210600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240523 | 210500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240523 | 210400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240523 | 210300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240523 | 210200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 33 | 20240523 | 210100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240523 | 210000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240523 | 205900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240523 | 205800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240523 | 205700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240523 | 205600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240523 | 205500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240523 | 205400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240523 | 205300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240523 | 205200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240523 | 205100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240523 | 205000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240523 | 204900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240523 | 204800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240523 | 204700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240523 | 204600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240523 | 204500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240523 | 204400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240523 | 204300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240523 | 204200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240523 | 204100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240523 | 204000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240523 | 203900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240523 | 203800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240523 | 203700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240523 | 203600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240523 | 203500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240523 | 203400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240523 | 203300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240523 | 203200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 63 | 20240523 | 203100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240523 | 203000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240523 | 202900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240523 | 202800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240523 | 202700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240523 | 202600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240523 | 202500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240523 | 202400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240523 | 202300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240523 | 202200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240523 | 202100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240523 | 202000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240523 | 201900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240523 | 201800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240523 | 201700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240523 | 201600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240523 | 201500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240523 | 201400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240523 | 201300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240523 | 201200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240523 | 201100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240523 | 201000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240523 | 200900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240523 | 200800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240523 | 200700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240523 | 200600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240523 | 200500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240523 | 200400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240523 | 200300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240523 | 200200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 93 | 20240523 | 200100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240523 | 200000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240523 | 195900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240523 | 195800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240523 | 195700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240523 | 195600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240523 | 195500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240523 | 195400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240523 | 195300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240523 | 195200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240523 | 195100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240523 | 195000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240523 | 194900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240523 | 194800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240523 | 194700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240523 | 194600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240523 | 194500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240523 | 194400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240523 | 194300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240523 | 194200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240523 | 194100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240523 | 194000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240523 | 193900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240523 | 193800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240523 | 193700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240523 | 193600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240523 | 193500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240523 | 193400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240523 | 193300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240523 | 193200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 123 | 20240523 | 193100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240523 | 193000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240523 | 192900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240523 | 192800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240523 | 192700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240523 | 192600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240523 | 192500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240523 | 192400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240523 | 192300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240523 | 192200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240523 | 192100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240523 | 192000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240523 | 191900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240523 | 191800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240523 | 191700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240523 | 191600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240523 | 191500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240523 | 191400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240523 | 191300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240523 | 191200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240523 | 191100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240523 | 191000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240523 | 190900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240523 | 190800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240523 | 190700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240523 | 190600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240523 | 190500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240523 | 190400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240523 | 190300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240523 | 190200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 153 | 20240523 | 190100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240523 | 190000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240523 | 185900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240523 | 185800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240523 | 185700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240523 | 185600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240523 | 185500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240523 | 185400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240523 | 185300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240523 | 185200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240523 | 185100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240523 | 185000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240523 | 184900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240523 | 184800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240523 | 184700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240523 | 184600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240523 | 184500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240523 | 184400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240523 | 184300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240523 | 184200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240523 | 184100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240523 | 184000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240523 | 183900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240523 | 183800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240523 | 183700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240523 | 183600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240523 | 183500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240523 | 183400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240523 | 183300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240523 | 183200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 183 | 20240523 | 183100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240523 | 183000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240523 | 182900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240523 | 182800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240523 | 182700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240523 | 182600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240523 | 182500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240523 | 182400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240523 | 182300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240523 | 182200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240523 | 182100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240523 | 182000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240523 | 181900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240523 | 181800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240523 | 181700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240523 | 181600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240523 | 181500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240523 | 181400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240523 | 181300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240523 | 181200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240523 | 181100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240523 | 181000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240523 | 180900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240523 | 180800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240523 | 180700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240523 | 180600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240523 | 180500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240523 | 180400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240523 | 180300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240523 | 180200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 213 | 20240523 | 180100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240523 | 180000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240523 | 175900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240523 | 175800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240523 | 175700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240523 | 175600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240523 | 175500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240523 | 175400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240523 | 175300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240523 | 175200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240523 | 175100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240523 | 175000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240523 | 174900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240523 | 174800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240523 | 174700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240523 | 174600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240523 | 174500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240523 | 174400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240523 | 174300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240523 | 174200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240523 | 174100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240523 | 174000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240523 | 173900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240523 | 173800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240523 | 173700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240523 | 173600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240523 | 173500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240523 | 173400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240523 | 173300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240523 | 173200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 243 | 20240523 | 173100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240523 | 173000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240523 | 172900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240523 | 172800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240523 | 172700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240523 | 172600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240523 | 172500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240523 | 172400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240523 | 172300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240523 | 172200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240523 | 172100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240523 | 172000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240523 | 171900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240523 | 171800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240523 | 171700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240523 | 171600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240523 | 171500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240523 | 171400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240523 | 171300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240523 | 171200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240523 | 171100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240523 | 171000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240523 | 170900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240523 | 170800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240523 | 170700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240523 | 170600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240523 | 170500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240523 | 170400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240523 | 170300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240523 | 170200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 273 | 20240523 | 170100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240523 | 170000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240523 | 165900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240523 | 165800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240523 | 165700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240523 | 165600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240523 | 165500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240523 | 165400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240523 | 165300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240523 | 165200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240523 | 165100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240523 | 165000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240523 | 164900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240523 | 164800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240523 | 164700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240523 | 164600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240523 | 164500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240523 | 164400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240523 | 164300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240523 | 164200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240523 | 164100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240523 | 164000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240523 | 163900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20240523 | 163800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20240523 | 163700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20240523 | 163600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20240523 | 163500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240523 | 163400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240523 | 163300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20240523 | 163200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 303 | 20240523 | 163100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240523 | 163000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240523 | 162900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240523 | 162800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240523 | 162700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240523 | 162600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240523 | 162500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20240523 | 162400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20240523 | 162300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20240523 | 162200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20240523 | 162100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20240523 | 162000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20240523 | 161900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20240523 | 161800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20240523 | 161700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20240523 | 161600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20240523 | 161500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20240523 | 161400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20240523 | 161300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20240523 | 161200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20240523 | 161100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20240523 | 161000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20240523 | 160900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20240523 | 160800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20240523 | 160700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20240523 | 160600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20240523 | 160500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 330 | 20240523 | 160400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 331 | 20240523 | 160300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 332 | 20240523 | 160200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 333 | 20240523 | 160100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20240523 | 160000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20240523 | 155900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 336 | 20240523 | 155800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 337 | 20240523 | 155700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 338 | 20240523 | 155600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 339 | 20240523 | 155500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 340 | 20240523 | 155400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 341 | 20240523 | 155300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20240523 | 155200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20240523 | 155100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20240523 | 155000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 345 | 20240523 | 154900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 346 | 20240523 | 154800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 347 | 20240523 | 154700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 348 | 20240523 | 154600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 349 | 20240523 | 154500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 350 | 20240523 | 154400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 351 | 20240523 | 154300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 352 | 20240523 | 154200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 353 | 20240523 | 154100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 354 | 20240523 | 154000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 355 | 20240523 | 153900 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20240523 | 153800 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 357 | 20240523 | 153700 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 358 | 20240523 | 153600 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 359 | 20240523 | 153500 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 360 | 20240523 | 153400 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 361 | 20240523 | 153300 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 362 | 20240523 | 153200 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 363 | 20240523 | 153100 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 364 | 20240523 | 153000 | 19254259700 | 21700 | 21700 | 21700 | 21700 | 7705 |
| 365 | 20240523 | 152900 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 366 | 20240523 | 152800 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 367 | 20240523 | 152700 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 368 | 20240523 | 152600 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 369 | 20240523 | 152500 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 370 | 20240523 | 152400 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 371 | 20240523 | 152300 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 372 | 20240523 | 152200 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 373 | 20240523 | 152100 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 374 | 20240523 | 152000 | 19087061200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 375 | 20240523 | 151900 | 19087061200 | 21700 | 21700 | 21750 | 21700 | 750 |
| 376 | 20240523 | 151800 | 19070785100 | 21700 | 21750 | 21750 | 21700 | 144 |
| 377 | 20240523 | 151700 | 19067658700 | 21750 | 21750 | 21750 | 21700 | 1046 |
| 378 | 20240523 | 151600 | 19044938500 | 21700 | 21800 | 21800 | 21600 | 3771 |
| 379 | 20240523 | 151500 | 18963286000 | 21800 | 21800 | 21800 | 21700 | 227 |
| 380 | 20240523 | 151400 | 18958343850 | 21800 | 21800 | 21800 | 21700 | 1568 |
| 381 | 20240523 | 151300 | 18924288650 | 21800 | 21800 | 21850 | 21750 | 430 |
| 382 | 20240523 | 151200 | 18914918500 | 21800 | 21700 | 21800 | 21700 | 2102 |
| 383 | 20240523 | 151100 | 18869253150 | 21700 | 21700 | 21700 | 21650 | 170 |
| 384 | 20240523 | 151000 | 18865566100 | 21700 | 21650 | 21700 | 21600 | 972 |
| 385 | 20240523 | 150900 | 18844513750 | 21600 | 21650 | 21650 | 21550 | 942 |
| 386 | 20240523 | 150800 | 18824174550 | 21550 | 21700 | 21700 | 21550 | 3891 |
| 387 | 20240523 | 150700 | 18740143900 | 21700 | 21700 | 21750 | 21650 | 568 |
| 388 | 20240523 | 150600 | 18727831400 | 21700 | 21700 | 21750 | 21650 | 455 |
| 389 | 20240523 | 150500 | 18717953800 | 21700 | 21700 | 21750 | 21650 | 460 |
| 390 | 20240523 | 150400 | 18707968350 | 21700 | 21700 | 21700 | 21600 | 379 |
| 391 | 20240523 | 150300 | 18699757200 | 21600 | 21800 | 21800 | 21600 | 3904 |
| 392 | 20240523 | 150200 | 18615127600 | 21800 | 21800 | 21800 | 21750 | 318 |
| 393 | 20240523 | 150100 | 18608205000 | 21800 | 21750 | 21800 | 21700 | 4541 |
| 394 | 20240523 | 150000 | 18509588150 | 21750 | 21800 | 21850 | 21750 | 2076 |
| 395 | 20240523 | 145900 | 18464359350 | 21850 | 21900 | 21900 | 21800 | 1343 |
| 396 | 20240523 | 145800 | 18435034450 | 21850 | 21850 | 21900 | 21850 | 2386 |
| 397 | 20240523 | 145700 | 18382879250 | 21850 | 21900 | 21950 | 21850 | 3516 |
| 398 | 20240523 | 145600 | 18305885600 | 21900 | 21950 | 22000 | 21900 | 569 |
| 399 | 20240523 | 145500 | 18293393250 | 21950 | 22000 | 22000 | 21950 | 930 |
| 400 | 20240523 | 145400 | 18272973100 | 22000 | 22000 | 22000 | 21950 | 170 |
| 401 | 20240523 | 145300 | 18269233150 | 21950 | 21950 | 22000 | 21950 | 237 |
| 402 | 20240523 | 145200 | 18264024950 | 22000 | 21900 | 22000 | 21900 | 1732 |
| 403 | 20240523 | 145100 | 18226024300 | 21900 | 21900 | 21950 | 21900 | 1213 |
| 404 | 20240523 | 145000 | 18199451950 | 21900 | 21950 | 22000 | 21900 | 789 |
| 405 | 20240523 | 144900 | 18182132500 | 21900 | 22000 | 22000 | 21900 | 137 |
| 406 | 20240523 | 144800 | 18179120650 | 21900 | 21950 | 22050 | 21900 | 3701 |
| 407 | 20240523 | 144700 | 18097788850 | 22000 | 21950 | 22000 | 21950 | 813 |
| 408 | 20240523 | 144600 | 18079903750 | 22000 | 21950 | 22050 | 21950 | 464 |
| 409 | 20240523 | 144500 | 18069699950 | 21950 | 21950 | 22000 | 21950 | 990 |
| 410 | 20240523 | 144400 | 18047927100 | 22000 | 21950 | 22000 | 21950 | 454 |
| 411 | 20240523 | 144300 | 18037950450 | 22000 | 22050 | 22050 | 21950 | 2073 |
| 412 | 20240523 | 144200 | 17992306900 | 22050 | 22000 | 22100 | 22000 | 162 |
| 413 | 20240523 | 144100 | 17988730150 | 22100 | 22000 | 22100 | 22000 | 1519 |
| 414 | 20240523 | 144000 | 17955267600 | 22000 | 22100 | 22100 | 22000 | 3589 |
| 415 | 20240523 | 143900 | 17876160500 | 22050 | 22150 | 22150 | 22050 | 1907 |
| 416 | 20240523 | 143800 | 17833969050 | 22150 | 22150 | 22200 | 22100 | 684 |
| 417 | 20240523 | 143700 | 17818798200 | 22200 | 22100 | 22200 | 22100 | 1097 |
| 418 | 20240523 | 143600 | 17794498000 | 22150 | 22100 | 22150 | 22050 | 181 |
| 419 | 20240523 | 143500 | 17790492000 | 22100 | 22050 | 22150 | 22050 | 1076 |
| 420 | 20240523 | 143400 | 17766711950 | 22050 | 22050 | 22100 | 22000 | 498 |
| 421 | 20240523 | 143300 | 17755727500 | 22000 | 22150 | 22150 | 22000 | 2207 |
| 422 | 20240523 | 143200 | 17707011100 | 22150 | 22150 | 22150 | 22100 | 754 |
| 423 | 20240523 | 143100 | 17690316750 | 22150 | 22150 | 22200 | 22100 | 1210 |
| 424 | 20240523 | 143000 | 17663566850 | 22150 | 22100 | 22150 | 22100 | 882 |
| 425 | 20240523 | 142900 | 17644030650 | 22100 | 22150 | 22150 | 22100 | 679 |
| 426 | 20240523 | 142800 | 17629008750 | 22150 | 22050 | 22150 | 22050 | 2086 |
| 427 | 20240523 | 142700 | 17582835700 | 22100 | 22000 | 22100 | 22000 | 198 |
| 428 | 20240523 | 142600 | 17578463500 | 22050 | 21950 | 22050 | 21950 | 197 |
| 429 | 20240523 | 142500 | 17574122850 | 21950 | 22000 | 22100 | 21950 | 663 |
| 430 | 20240523 | 142400 | 17559532450 | 22000 | 21950 | 22050 | 21950 | 955 |
| 431 | 20240523 | 142300 | 17538528650 | 21950 | 21950 | 22000 | 21950 | 825 |
| 432 | 20240523 | 142200 | 17520413950 | 21950 | 22000 | 22100 | 21950 | 2445 |
| 433 | 20240523 | 142100 | 17466542400 | 22000 | 22100 | 22150 | 22000 | 1006 |
| 434 | 20240523 | 142000 | 17444391900 | 22100 | 22100 | 22150 | 22050 | 1158 |
| 435 | 20240523 | 141900 | 17418795100 | 22050 | 22100 | 22100 | 22050 | 1733 |
| 436 | 20240523 | 141800 | 17380575400 | 22050 | 22200 | 22200 | 22050 | 3074 |
| 437 | 20240523 | 141700 | 17312455400 | 22200 | 22200 | 22250 | 22150 | 2256 |
| 438 | 20240523 | 141600 | 17262344750 | 22200 | 22250 | 22300 | 22050 | 12537 |
| 439 | 20240523 | 141500 | 16984006900 | 22250 | 22150 | 22300 | 22150 | 7338 |
| 440 | 20240523 | 141400 | 16820896700 | 22150 | 22100 | 22200 | 22050 | 6749 |
| 441 | 20240523 | 141300 | 16671405200 | 22100 | 22050 | 22100 | 22000 | 7380 |
| 442 | 20240523 | 141200 | 16508678350 | 22050 | 22050 | 22050 | 21950 | 2195 |
| 443 | 20240523 | 141100 | 16460311400 | 21950 | 22000 | 22100 | 21900 | 4544 |
| 444 | 20240523 | 141000 | 16360211600 | 22050 | 22050 | 22100 | 21900 | 1473 |
| 445 | 20240523 | 140900 | 16327854750 | 22000 | 21950 | 22100 | 21950 | 2210 |
| 446 | 20240523 | 140800 | 16279157850 | 21900 | 21950 | 22050 | 21900 | 1897 |
| 447 | 20240523 | 140700 | 16237400850 | 21900 | 21850 | 22000 | 21850 | 1007 |
| 448 | 20240523 | 140600 | 16215308050 | 21850 | 21850 | 21950 | 21800 | 3070 |
| 449 | 20240523 | 140500 | 16148189300 | 21850 | 21850 | 21950 | 21850 | 1315 |
| 450 | 20240523 | 140400 | 16119405000 | 21850 | 21900 | 21900 | 21800 | 1088 |
| 451 | 20240523 | 140300 | 16095623350 | 21900 | 22000 | 22050 | 21800 | 15213 |
| 452 | 20240523 | 140200 | 15762618850 | 22100 | 22050 | 22100 | 22000 | 1003 |
| 453 | 20240523 | 140100 | 15740530150 | 22050 | 22000 | 22100 | 22000 | 2443 |
| 454 | 20240523 | 140000 | 15686720350 | 21950 | 21950 | 21950 | 21900 | 777 |
| 455 | 20240523 | 135900 | 15669682950 | 21950 | 22000 | 22000 | 21950 | 1913 |
| 456 | 20240523 | 135800 | 15627684550 | 22000 | 21950 | 22000 | 21950 | 3566 |
| 457 | 20240523 | 135700 | 15549280350 | 21950 | 22050 | 22050 | 21950 | 2098 |
| 458 | 20240523 | 135600 | 15503147500 | 22000 | 22050 | 22050 | 22000 | 1471 |
| 459 | 20240523 | 135500 | 15470723250 | 22000 | 22100 | 22150 | 22000 | 864 |
| 460 | 20240523 | 135400 | 15451666400 | 22100 | 22000 | 22100 | 22000 | 505 |
| 461 | 20240523 | 135300 | 15440528100 | 22000 | 22050 | 22100 | 22000 | 1304 |
| 462 | 20240523 | 135200 | 15411804250 | 22050 | 22100 | 22150 | 22050 | 1590 |
| 463 | 20240523 | 135100 | 15376667150 | 22150 | 22200 | 22200 | 22100 | 6742 |
| 464 | 20240523 | 135000 | 15227569150 | 22200 | 22150 | 22200 | 22150 | 1815 |
| 465 | 20240523 | 134900 | 15187293500 | 22150 | 22250 | 22250 | 22150 | 893 |
| 466 | 20240523 | 134800 | 15167471750 | 22200 | 22200 | 22250 | 22200 | 1445 |
| 467 | 20240523 | 134700 | 15135392450 | 22250 | 22250 | 22300 | 22200 | 900 |
| 468 | 20240523 | 134600 | 15115379950 | 22250 | 22250 | 22300 | 22250 | 2393 |
| 469 | 20240523 | 134500 | 15062066800 | 22250 | 22250 | 22300 | 22200 | 4395 |
| 470 | 20240523 | 134400 | 14964251600 | 22250 | 22150 | 22350 | 22100 | 18435 |
| 471 | 20240523 | 134300 | 14554373200 | 22150 | 22100 | 22150 | 22050 | 1728 |
| 472 | 20240523 | 134200 | 14516113000 | 22150 | 22100 | 22150 | 22050 | 827 |
| 473 | 20240523 | 134100 | 14497835400 | 22100 | 22100 | 22100 | 22050 | 3508 |
| 474 | 20240523 | 134000 | 14420330650 | 22100 | 22050 | 22100 | 22050 | 1665 |
| 475 | 20240523 | 133900 | 14383559350 | 22050 | 22100 | 22100 | 22000 | 2276 |
| 476 | 20240523 | 133800 | 14333339850 | 22100 | 22050 | 22100 | 22000 | 128 |
| 477 | 20240523 | 133700 | 14330515750 | 22050 | 22150 | 22150 | 22050 | 3329 |
| 478 | 20240523 | 133600 | 14256969650 | 22150 | 22100 | 22150 | 22050 | 3042 |
| 479 | 20240523 | 133500 | 14189781600 | 22100 | 22000 | 22100 | 21950 | 761 |
| 480 | 20240523 | 133400 | 14172996900 | 22050 | 21950 | 22050 | 21950 | 626 |
| 481 | 20240523 | 133300 | 14159236150 | 22000 | 21900 | 22000 | 21850 | 1224 |
| 482 | 20240523 | 133200 | 14132426850 | 21950 | 21900 | 22000 | 21900 | 236 |
| 483 | 20240523 | 133100 | 14127249100 | 21900 | 22000 | 22100 | 21900 | 2692 |
| 484 | 20240523 | 133000 | 14068066350 | 21950 | 21950 | 22100 | 21950 | 2240 |
| 485 | 20240523 | 132900 | 14018709700 | 22000 | 21950 | 22050 | 21950 | 2416 |
| 486 | 20240523 | 132800 | 13965558900 | 21950 | 21950 | 21950 | 21900 | 2347 |
| 487 | 20240523 | 132700 | 13914097400 | 21950 | 22050 | 22100 | 21950 | 1398 |
| 488 | 20240523 | 132600 | 13883314250 | 22000 | 22000 | 22000 | 21950 | 912 |
| 489 | 20240523 | 132500 | 13863252500 | 22000 | 22000 | 22050 | 22000 | 274 |
| 490 | 20240523 | 132400 | 13857224000 | 22000 | 21950 | 22050 | 21950 | 2498 |
| 491 | 20240523 | 132300 | 13802325650 | 21950 | 22000 | 22000 | 21950 | 250 |
| 492 | 20240523 | 132200 | 13796837450 | 22000 | 21950 | 22000 | 21950 | 2937 |
| 493 | 20240523 | 132100 | 13732298100 | 21950 | 22050 | 22050 | 21950 | 1614 |
| 494 | 20240523 | 132000 | 13696732050 | 22050 | 22050 | 22100 | 22000 | 2390 |
| 495 | 20240523 | 131900 | 13644099550 | 22050 | 22100 | 22150 | 22000 | 1836 |
| 496 | 20240523 | 131800 | 13603612650 | 22050 | 22100 | 22150 | 22050 | 1426 |
| 497 | 20240523 | 131700 | 13572036050 | 22100 | 22200 | 22200 | 22100 | 4192 |
| 498 | 20240523 | 131600 | 13479218450 | 22150 | 22100 | 22200 | 22100 | 3569 |
| 499 | 20240523 | 131500 | 13400101850 | 22100 | 22200 | 22200 | 22050 | 3360 |
| 500 | 20240523 | 131400 | 13325739650 | 22200 | 22250 | 22250 | 22200 | 5838 |
| 501 | 20240523 | 131300 | 13195927900 | 22250 | 22150 | 22250 | 22100 | 7048 |
| 502 | 20240523 | 131200 | 13039549300 | 22150 | 22050 | 22150 | 22050 | 4708 |
| 503 | 20240523 | 131100 | 12935450650 | 22050 | 22000 | 22100 | 22000 | 1164 |
| 504 | 20240523 | 131000 | 12909742100 | 22000 | 22100 | 22150 | 22000 | 2863 |
| 505 | 20240523 | 130900 | 12846692350 | 22100 | 21950 | 22100 | 21900 | 6602 |
| 506 | 20240523 | 130800 | 12701446200 | 21950 | 22000 | 22000 | 21950 | 5131 |
| 507 | 20240523 | 130700 | 12588635050 | 22000 | 22050 | 22050 | 21950 | 4526 |
| 508 | 20240523 | 130600 | 12488967750 | 22050 | 22050 | 22100 | 22000 | 1977 |
| 509 | 20240523 | 130500 | 12445389550 | 22000 | 21950 | 22100 | 21950 | 7995 |
| 510 | 20240523 | 130400 | 12269145900 | 22050 | 22000 | 22050 | 21950 | 3955 |
| 511 | 20240523 | 130300 | 12182263800 | 22000 | 22100 | 22150 | 21950 | 9031 |
| 512 | 20240523 | 130200 | 11982885550 | 22050 | 22100 | 22200 | 21900 | 17747 |
| 513 | 20240523 | 130100 | 11590347200 | 22050 | 21700 | 22100 | 21700 | 40209 |
| 514 | 20240523 | 130000 | 10705541950 | 21650 | 21650 | 21650 | 21650 | 221 |
| 515 | 20240523 | 125900 | 10700757300 | 21650 | 21700 | 21800 | 21650 | 1568 |
| 516 | 20240523 | 125800 | 10666636600 | 21700 | 21650 | 21800 | 21650 | 308 |
| 517 | 20240523 | 125700 | 10659953050 | 21650 | 21750 | 21800 | 21650 | 283 |
| 518 | 20240523 | 125600 | 10653812800 | 21750 | 21700 | 21750 | 21700 | 188 |
| 519 | 20240523 | 125500 | 10649726850 | 21700 | 21650 | 21700 | 21650 | 249 |
| 520 | 20240523 | 125400 | 10644326900 | 21650 | 21700 | 21700 | 21650 | 564 |
| 521 | 20240523 | 125300 | 10632098850 | 21700 | 21700 | 21700 | 21700 | 159 |
| 522 | 20240523 | 125200 | 10628648550 | 21700 | 21700 | 21800 | 21700 | 166 |
| 523 | 20240523 | 125100 | 10625037750 | 21700 | 21700 | 21750 | 21700 | 210 |
| 524 | 20240523 | 125000 | 10620475750 | 21700 | 21800 | 21800 | 21700 | 573 |
| 525 | 20240523 | 124900 | 10608029350 | 21800 | 21750 | 21800 | 21750 | 185 |
| 526 | 20240523 | 124800 | 10604002150 | 21750 | 21750 | 21750 | 21750 | 98 |
| 527 | 20240523 | 124700 | 10601870650 | 21800 | 21750 | 21800 | 21750 | 208 |
| 528 | 20240523 | 124600 | 10597339850 | 21750 | 21800 | 21800 | 21750 | 150 |
| 529 | 20240523 | 124500 | 10594076750 | 21800 | 21850 | 21850 | 21800 | 46 |
| 530 | 20240523 | 124400 | 10593072500 | 21850 | 21800 | 21900 | 21800 | 845 |
| 531 | 20240523 | 124300 | 10574608450 | 21800 | 21800 | 21850 | 21750 | 424 |
| 532 | 20240523 | 124200 | 10565350200 | 21800 | 21700 | 21800 | 21700 | 912 |
| 533 | 20240523 | 124100 | 10545518450 | 21700 | 21700 | 21700 | 21700 | 108 |
| 534 | 20240523 | 124000 | 10543174850 | 21700 | 21700 | 21700 | 21700 | 127 |
| 535 | 20240523 | 123900 | 10540418950 | 21700 | 21700 | 21700 | 21650 | 1057 |
| 536 | 20240523 | 123800 | 10517507150 | 21700 | 21700 | 21750 | 21700 | 1007 |
| 537 | 20240523 | 123700 | 10495655200 | 21700 | 21750 | 21750 | 21700 | 971 |
| 538 | 20240523 | 123600 | 10474584400 | 21750 | 21800 | 21850 | 21750 | 1245 |
| 539 | 20240523 | 123500 | 10447463450 | 21850 | 21800 | 21850 | 21750 | 245 |
| 540 | 20240523 | 123400 | 10442120700 | 21750 | 21750 | 21850 | 21750 | 886 |
| 541 | 20240523 | 123300 | 10422845600 | 21750 | 21800 | 21850 | 21750 | 544 |
| 542 | 20240523 | 123200 | 10410986150 | 21850 | 21850 | 21900 | 21850 | 858 |
| 543 | 20240523 | 123100 | 10392238800 | 21900 | 21950 | 21950 | 21900 | 1043 |
| 544 | 20240523 | 123000 | 10369374900 | 22000 | 21950 | 22000 | 21950 | 3845 |
| 545 | 20240523 | 122900 | 10284883100 | 22000 | 21950 | 22000 | 21950 | 811 |
| 546 | 20240523 | 122800 | 10267051200 | 21950 | 21900 | 21950 | 21850 | 1941 |
| 547 | 20240523 | 122700 | 10224484000 | 21900 | 21950 | 21950 | 21900 | 348 |
| 548 | 20240523 | 122600 | 10216855200 | 21950 | 21950 | 22000 | 21800 | 4282 |
| 549 | 20240523 | 122500 | 10122990150 | 21950 | 21900 | 22000 | 21900 | 3489 |
| 550 | 20240523 | 122400 | 10046407700 | 21950 | 21900 | 21950 | 21850 | 1435 |
| 551 | 20240523 | 122300 | 10014996200 | 21900 | 21900 | 21900 | 21850 | 1257 |
| 552 | 20240523 | 122200 | 9987477900 | 21900 | 21900 | 21900 | 21850 | 433 |
| 553 | 20240523 | 122100 | 9978000350 | 21900 | 21900 | 21900 | 21850 | 1368 |
| 554 | 20240523 | 122000 | 9948047300 | 21900 | 21850 | 21950 | 21850 | 1959 |
| 555 | 20240523 | 121900 | 9905147600 | 21900 | 21950 | 21950 | 21800 | 4912 |
| 556 | 20240523 | 121800 | 9797653600 | 21950 | 21850 | 22000 | 21850 | 24282 |
| 557 | 20240523 | 121700 | 9265064500 | 21850 | 21800 | 21900 | 21800 | 6799 |
| 558 | 20240523 | 121600 | 9116536150 | 21850 | 21800 | 21850 | 21750 | 4391 |
| 559 | 20240523 | 121500 | 9020756350 | 21800 | 21750 | 21800 | 21750 | 565 |
| 560 | 20240523 | 121400 | 9008442200 | 21800 | 21650 | 21850 | 21650 | 11604 |
| 561 | 20240523 | 121300 | 8755817900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 562 | 20240523 | 121200 | 8755796200 | 21700 | 21700 | 21700 | 21650 | 1314 |
| 563 | 20240523 | 121100 | 8727311900 | 21650 | 21700 | 21750 | 21600 | 648 |
| 564 | 20240523 | 121000 | 8713305400 | 21700 | 21700 | 21700 | 21700 | 4990 |
| 565 | 20240523 | 120900 | 8605022400 | 21650 | 21500 | 21650 | 21500 | 1866 |
| 566 | 20240523 | 120800 | 8564638700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 567 | 20240523 | 120700 | 8564638700 | 21500 | 21500 | 21500 | 21500 | 27 |
| 568 | 20240523 | 120600 | 8564058200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 569 | 20240523 | 120500 | 8564058200 | 21500 | 21550 | 21550 | 21500 | 150 |
| 570 | 20240523 | 120400 | 8560826000 | 21550 | 21550 | 21550 | 21550 | 81 |
| 571 | 20240523 | 120300 | 8559080450 | 21550 | 21600 | 21600 | 21550 | 296 |
| 572 | 20240523 | 120200 | 8552693150 | 21600 | 21550 | 21600 | 21550 | 105 |
| 573 | 20240523 | 120100 | 8550425200 | 21550 | 21550 | 21550 | 21500 | 76 |
| 574 | 20240523 | 120000 | 8548787450 | 21500 | 21550 | 21550 | 21500 | 11 |
| 575 | 20240523 | 115900 | 8548550450 | 21550 | 21550 | 21550 | 21500 | 90 |
| 576 | 20240523 | 115800 | 8546614250 | 21500 | 21550 | 21550 | 21500 | 900 |
| 577 | 20240523 | 115700 | 8527226800 | 21550 | 21550 | 21600 | 21550 | 240 |
| 578 | 20240523 | 115600 | 8522054750 | 21550 | 21600 | 21600 | 21550 | 11 |
| 579 | 20240523 | 115500 | 8521817400 | 21550 | 21600 | 21600 | 21550 | 1210 |
| 580 | 20240523 | 115400 | 8495682750 | 21600 | 21650 | 21650 | 21600 | 41 |
| 581 | 20240523 | 115300 | 8494795250 | 21650 | 21700 | 21700 | 21650 | 395 |
| 582 | 20240523 | 115200 | 8486228900 | 21700 | 21700 | 21750 | 21700 | 311 |
| 583 | 20240523 | 115100 | 8479473650 | 21750 | 21600 | 21750 | 21600 | 328 |
| 584 | 20240523 | 115000 | 8472352200 | 21600 | 21600 | 21650 | 21600 | 466 |
| 585 | 20240523 | 114900 | 8462284600 | 21650 | 21600 | 21700 | 21600 | 3128 |
| 586 | 20240523 | 114800 | 8394417150 | 21600 | 21550 | 21650 | 21550 | 3603 |
| 587 | 20240523 | 114700 | 8316492100 | 21550 | 21550 | 21550 | 21550 | 1 |
| 588 | 20240523 | 114600 | 8316470550 | 21550 | 21550 | 21550 | 21550 | 127 |
| 589 | 20240523 | 114500 | 8313733700 | 21600 | 21450 | 21600 | 21400 | 2218 |
| 590 | 20240523 | 114400 | 8266024950 | 21450 | 21400 | 21450 | 21400 | 22 |
| 591 | 20240523 | 114300 | 8265553900 | 21400 | 21400 | 21400 | 21400 | 58 |
| 592 | 20240523 | 114200 | 8264312700 | 21400 | 21450 | 21450 | 21400 | 175 |
| 593 | 20240523 | 114100 | 8260565450 | 21450 | 21450 | 21450 | 21450 | 57 |
| 594 | 20240523 | 114000 | 8259342800 | 21450 | 21450 | 21450 | 21450 | 113 |
| 595 | 20240523 | 113900 | 8256918950 | 21500 | 21450 | 21500 | 21450 | 1650 |
| 596 | 20240523 | 113800 | 8221526350 | 21450 | 21500 | 21500 | 21450 | 244 |
| 597 | 20240523 | 113700 | 8216290800 | 21550 | 21500 | 21550 | 21500 | 62 |
| 598 | 20240523 | 113600 | 8214955300 | 21450 | 21450 | 21450 | 21450 | 96 |
| 599 | 20240523 | 113500 | 8212896100 | 21450 | 21450 | 21500 | 21450 | 1664 |
| 600 | 20240523 | 113400 | 8177151700 | 21450 | 21450 | 21450 | 21450 | 868 |
| 601 | 20240523 | 113300 | 8158533100 | 21450 | 21450 | 21450 | 21450 | 1208 |
| 602 | 20240523 | 113200 | 8132621500 | 21450 | 21450 | 21450 | 21450 | 108 |
| 603 | 20240523 | 113100 | 8130304900 | 21450 | 21500 | 21500 | 21450 | 1525 |
| 604 | 20240523 | 113000 | 8097539900 | 21550 | 21550 | 21550 | 21550 | 5 |
| 605 | 20240523 | 112900 | 8097432150 | 21550 | 21500 | 21550 | 21500 | 12 |
| 606 | 20240523 | 112800 | 8097173600 | 21500 | 21500 | 21500 | 21500 | 150 |
| 607 | 20240523 | 112700 | 8093948600 | 21550 | 21550 | 21550 | 21550 | 10 |
| 608 | 20240523 | 112600 | 8093733100 | 21500 | 21500 | 21500 | 21500 | 181 |
| 609 | 20240523 | 112500 | 8089841600 | 21500 | 21500 | 21500 | 21500 | 61 |
| 610 | 20240523 | 112400 | 8088530100 | 21500 | 21500 | 21500 | 21500 | 318 |
| 611 | 20240523 | 112300 | 8081693100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 612 | 20240523 | 112200 | 8081693100 | 21500 | 21500 | 21500 | 21500 | 246 |
| 613 | 20240523 | 112100 | 8076404100 | 21500 | 21500 | 21500 | 21500 | 5 |
| 614 | 20240523 | 112000 | 8076296600 | 21450 | 21450 | 21450 | 21450 | 1256 |
| 615 | 20240523 | 111900 | 8049355400 | 21450 | 21550 | 21550 | 21450 | 4505 |
| 616 | 20240523 | 111800 | 7952403800 | 21550 | 21550 | 21550 | 21550 | 234 |
| 617 | 20240523 | 111700 | 7947361100 | 21550 | 21600 | 21600 | 21550 | 75 |
| 618 | 20240523 | 111600 | 7945743700 | 21600 | 21550 | 21600 | 21550 | 54 |
| 619 | 20240523 | 111500 | 7944579800 | 21550 | 21550 | 21550 | 21550 | 101 |
| 620 | 20240523 | 111400 | 7942403250 | 21600 | 21600 | 21600 | 21600 | 340 |
| 621 | 20240523 | 111300 | 7935059250 | 21600 | 21600 | 21600 | 21600 | 59 |
| 622 | 20240523 | 111200 | 7933784850 | 21600 | 21600 | 21600 | 21600 | 538 |
| 623 | 20240523 | 111100 | 7922164050 | 21600 | 21600 | 21600 | 21600 | 100 |
| 624 | 20240523 | 111000 | 7920004050 | 21600 | 21600 | 21600 | 21550 | 980 |
| 625 | 20240523 | 110900 | 7898871900 | 21600 | 21650 | 21650 | 21600 | 67 |
| 626 | 20240523 | 110800 | 7897424600 | 21600 | 21600 | 21600 | 21600 | 851 |
| 627 | 20240523 | 110700 | 7879043000 | 21600 | 21600 | 21600 | 21600 | 332 |
| 628 | 20240523 | 110600 | 7871871800 | 21600 | 21650 | 21650 | 21600 | 238 |
| 629 | 20240523 | 110500 | 7866729350 | 21650 | 21550 | 21650 | 21550 | 3405 |
| 630 | 20240523 | 110400 | 7793080900 | 21550 | 21550 | 21600 | 21500 | 1118 |
| 631 | 20240523 | 110300 | 7768986300 | 21550 | 21550 | 21550 | 21550 | 286 |
| 632 | 20240523 | 110200 | 7762823000 | 21550 | 21550 | 21550 | 21550 | 313 |
| 633 | 20240523 | 110100 | 7756077850 | 21550 | 21550 | 21550 | 21550 | 80 |
| 634 | 20240523 | 110000 | 7754353850 | 21600 | 21550 | 21600 | 21550 | 1500 |
| 635 | 20240523 | 105900 | 7722026050 | 21550 | 21600 | 21600 | 21550 | 3206 |
| 636 | 20240523 | 105800 | 7652880050 | 21700 | 21700 | 21700 | 21600 | 294 |
| 637 | 20240523 | 105700 | 7646500550 | 21650 | 21750 | 21750 | 21650 | 370 |
| 638 | 20240523 | 105600 | 7638474200 | 21750 | 21700 | 21750 | 21700 | 1008 |
| 639 | 20240523 | 105500 | 7616599450 | 21700 | 21700 | 21750 | 21700 | 2438 |
| 640 | 20240523 | 105400 | 7563694350 | 21700 | 21600 | 21700 | 21600 | 2431 |
| 641 | 20240523 | 105300 | 7511081200 | 21550 | 21500 | 21550 | 21500 | 55 |
| 642 | 20240523 | 105200 | 7509896200 | 21500 | 21500 | 21500 | 21500 | 105 |
| 643 | 20240523 | 105100 | 7507638700 | 21450 | 21500 | 21550 | 21450 | 396 |
| 644 | 20240523 | 105000 | 7499112150 | 21500 | 21500 | 21550 | 21500 | 353 |
| 645 | 20240523 | 104900 | 7491518850 | 21500 | 21550 | 21550 | 21500 | 566 |
| 646 | 20240523 | 104800 | 7479324100 | 21550 | 21500 | 21550 | 21500 | 239 |
| 647 | 20240523 | 104700 | 7474178650 | 21550 | 21500 | 21550 | 21500 | 614 |
| 648 | 20240523 | 104600 | 7460949450 | 21500 | 21600 | 21600 | 21500 | 1742 |
| 649 | 20240523 | 104500 | 7423399950 | 21550 | 21600 | 21600 | 21550 | 667 |
| 650 | 20240523 | 104400 | 7409008850 | 21600 | 21450 | 21600 | 21450 | 1337 |
| 651 | 20240523 | 104300 | 7380257450 | 21450 | 21450 | 21450 | 21450 | 356 |
| 652 | 20240523 | 104200 | 7372621250 | 21450 | 21500 | 21500 | 21450 | 350 |
| 653 | 20240523 | 104100 | 7365103700 | 21500 | 21400 | 21500 | 21400 | 330 |
| 654 | 20240523 | 104000 | 7358031350 | 21500 | 21450 | 21500 | 21450 | 970 |
| 655 | 20240523 | 103900 | 7337181650 | 21500 | 21500 | 21500 | 21500 | 58 |
| 656 | 20240523 | 103800 | 7335934650 | 21500 | 21350 | 21500 | 21350 | 242 |
| 657 | 20240523 | 103700 | 7330755900 | 21350 | 21350 | 21350 | 21300 | 327 |
| 658 | 20240523 | 103600 | 7323774500 | 21300 | 21250 | 21300 | 21250 | 206 |
| 659 | 20240523 | 103500 | 7319391300 | 21250 | 21350 | 21350 | 21250 | 2995 |
| 660 | 20240523 | 103400 | 7255669450 | 21350 | 21350 | 21400 | 21350 | 1982 |
| 661 | 20240523 | 103300 | 7213353250 | 21350 | 21350 | 21400 | 21350 | 2215 |
| 662 | 20240523 | 103200 | 7166061000 | 21350 | 21400 | 21500 | 21350 | 990 |
| 663 | 20240523 | 103100 | 7144868300 | 21400 | 21450 | 21450 | 21400 | 440 |
| 664 | 20240523 | 103000 | 7135452250 | 21400 | 21500 | 21550 | 21400 | 2123 |
| 665 | 20240523 | 102900 | 7089910350 | 21450 | 21500 | 21500 | 21450 | 155 |
| 666 | 20240523 | 102800 | 7086585000 | 21450 | 21500 | 21550 | 21450 | 1003 |
| 667 | 20240523 | 102700 | 7065033450 | 21500 | 21500 | 21550 | 21500 | 564 |
| 668 | 20240523 | 102600 | 7052903400 | 21500 | 21550 | 21550 | 21500 | 1160 |
| 669 | 20240523 | 102500 | 7027938900 | 21550 | 21550 | 21550 | 21550 | 45 |
| 670 | 20240523 | 102400 | 7026969150 | 21650 | 21550 | 21650 | 21550 | 102 |
| 671 | 20240523 | 102300 | 7024770950 | 21550 | 21650 | 21700 | 21550 | 1159 |
| 672 | 20240523 | 102200 | 6999768550 | 21650 | 21800 | 21800 | 21650 | 3598 |
| 673 | 20240523 | 102100 | 6921694450 | 21800 | 21700 | 21850 | 21700 | 3863 |
| 674 | 20240523 | 102000 | 6837499850 | 21650 | 21700 | 21800 | 21650 | 3701 |
| 675 | 20240523 | 101900 | 6757027000 | 21750 | 21750 | 21750 | 21650 | 1050 |
| 676 | 20240523 | 101800 | 6734224650 | 21750 | 21700 | 21850 | 21650 | 3397 |
| 677 | 20240523 | 101700 | 6660262800 | 21550 | 21600 | 21700 | 21550 | 2447 |
| 678 | 20240523 | 101600 | 6607261950 | 21500 | 21650 | 21650 | 21500 | 725 |
| 679 | 20240523 | 101500 | 6591662950 | 21500 | 21500 | 21700 | 21500 | 2136 |
| 680 | 20240523 | 101400 | 6545404750 | 21500 | 21600 | 21600 | 21450 | 1073 |
| 681 | 20240523 | 101300 | 6522308900 | 21700 | 21550 | 21850 | 21550 | 7277 |
| 682 | 20240523 | 101200 | 6364087950 | 21650 | 21550 | 21650 | 21450 | 2813 |
| 683 | 20240523 | 101100 | 6303428250 | 21550 | 21450 | 21550 | 21400 | 1214 |
| 684 | 20240523 | 101000 | 6277312150 | 21450 | 21450 | 21500 | 21450 | 471 |
| 685 | 20240523 | 100900 | 6267201500 | 21450 | 21450 | 21500 | 21450 | 1138 |
| 686 | 20240523 | 100800 | 6242769900 | 21400 | 21400 | 21400 | 21400 | 356 |
| 687 | 20240523 | 100700 | 6235151500 | 21400 | 21400 | 21400 | 21400 | 242 |
| 688 | 20240523 | 100600 | 6229972700 | 21400 | 21400 | 21500 | 21400 | 1878 |
| 689 | 20240523 | 100500 | 6189719700 | 21400 | 21450 | 21450 | 21400 | 895 |
| 690 | 20240523 | 100400 | 6170563400 | 21450 | 21500 | 21500 | 21400 | 593 |
| 691 | 20240523 | 100300 | 6157835900 | 21500 | 21600 | 21600 | 21500 | 1176 |
| 692 | 20240523 | 100200 | 6132509250 | 21600 | 21650 | 21650 | 21550 | 512 |
| 693 | 20240523 | 100100 | 6121475050 | 21650 | 21600 | 21650 | 21600 | 983 |
| 694 | 20240523 | 100000 | 6100237250 | 21600 | 21700 | 21700 | 21600 | 586 |
| 695 | 20240523 | 095900 | 6087558750 | 21650 | 21700 | 21700 | 21600 | 606 |
| 696 | 20240523 | 095800 | 6074440800 | 21700 | 21750 | 21750 | 21700 | 816 |
| 697 | 20240523 | 095700 | 6056723400 | 21750 | 21600 | 21750 | 21600 | 5369 |
| 698 | 20240523 | 095600 | 5940359350 | 21600 | 21550 | 21600 | 21500 | 1832 |
| 699 | 20240523 | 095500 | 5900805750 | 21500 | 21450 | 21550 | 21450 | 262 |
| 700 | 20240523 | 095400 | 5895174150 | 21500 | 21550 | 21550 | 21500 | 481 |
| 701 | 20240523 | 095300 | 5884821800 | 21550 | 21500 | 21550 | 21500 | 1048 |
| 702 | 20240523 | 095200 | 5862239900 | 21550 | 21400 | 21550 | 21400 | 5865 |
| 703 | 20240523 | 095100 | 5736347200 | 21450 | 21450 | 21500 | 21400 | 1273 |
| 704 | 20240523 | 095000 | 5709039250 | 21450 | 21500 | 21550 | 21450 | 2364 |
| 705 | 20240523 | 094900 | 5658243150 | 21500 | 21600 | 21600 | 21500 | 1099 |
| 706 | 20240523 | 094800 | 5634603350 | 21600 | 21650 | 21650 | 21550 | 1242 |
| 707 | 20240523 | 094700 | 5607752850 | 21650 | 21600 | 21700 | 21600 | 2220 |
| 708 | 20240523 | 094600 | 5559703150 | 21600 | 21400 | 21600 | 21400 | 2035 |
| 709 | 20240523 | 094500 | 5515982850 | 21450 | 21400 | 21450 | 21350 | 1830 |
| 710 | 20240523 | 094400 | 5476807500 | 21400 | 21500 | 21550 | 21350 | 3284 |
| 711 | 20240523 | 094300 | 5406544850 | 21500 | 21550 | 21600 | 21500 | 3209 |
| 712 | 20240523 | 094200 | 5337388100 | 21550 | 21450 | 21650 | 21400 | 2354 |
| 713 | 20240523 | 094100 | 5286577550 | 21450 | 21750 | 21800 | 21450 | 4036 |
| 714 | 20240523 | 094000 | 5199282900 | 21800 | 22000 | 22000 | 21700 | 7859 |
| 715 | 20240523 | 093900 | 5027369950 | 22000 | 21700 | 22000 | 21500 | 26735 |
| 716 | 20240523 | 093800 | 4443008100 | 21700 | 21450 | 21700 | 21450 | 13504 |
| 717 | 20240523 | 093700 | 4151139900 | 21400 | 21450 | 21500 | 21400 | 1282 |
| 718 | 20240523 | 093600 | 4123617050 | 21450 | 21400 | 21450 | 21400 | 1461 |
| 719 | 20240523 | 093500 | 4092331050 | 21400 | 21500 | 21500 | 21400 | 4484 |
| 720 | 20240523 | 093400 | 3996159200 | 21500 | 21400 | 21600 | 21400 | 12773 |
| 721 | 20240523 | 093300 | 3721346200 | 21400 | 21400 | 21400 | 21400 | 947 |
| 722 | 20240523 | 093200 | 3701080400 | 21400 | 21300 | 21400 | 21300 | 2053 |
| 723 | 20240523 | 093100 | 3657185500 | 21350 | 21350 | 21400 | 21300 | 2929 |
| 724 | 20240523 | 093000 | 3594663950 | 21350 | 21500 | 21500 | 21350 | 2044 |
| 725 | 20240523 | 092900 | 3550852700 | 21500 | 21450 | 21500 | 21450 | 3877 |
| 726 | 20240523 | 092800 | 3467507050 | 21500 | 21300 | 21500 | 21300 | 5591 |
| 727 | 20240523 | 092700 | 3347786200 | 21350 | 21250 | 21400 | 21200 | 4338 |
| 728 | 20240523 | 092600 | 3255425800 | 21250 | 21250 | 21300 | 21150 | 1508 |
| 729 | 20240523 | 092500 | 3223440350 | 21300 | 21300 | 21300 | 21200 | 2106 |
| 730 | 20240523 | 092400 | 3178665600 | 21300 | 21150 | 21300 | 21150 | 5343 |
| 731 | 20240523 | 092300 | 3065075750 | 21200 | 20900 | 21200 | 20850 | 10459 |
| 732 | 20240523 | 092200 | 2845253400 | 20900 | 20800 | 20900 | 20800 | 1184 |
| 733 | 20240523 | 092100 | 2820582000 | 20800 | 20750 | 20850 | 20750 | 979 |
| 734 | 20240523 | 092000 | 2800197550 | 20750 | 20850 | 20850 | 20750 | 199 |
| 735 | 20240523 | 091900 | 2796058350 | 20800 | 20750 | 20850 | 20700 | 2512 |
| 736 | 20240523 | 091800 | 2743948650 | 20750 | 20700 | 20750 | 20700 | 1254 |
| 737 | 20240523 | 091700 | 2717962400 | 20700 | 20700 | 20800 | 20700 | 1005 |
| 738 | 20240523 | 091600 | 2697108650 | 20900 | 20800 | 20900 | 20750 | 3050 |
| 739 | 20240523 | 091500 | 2633669650 | 20800 | 20800 | 20800 | 20750 | 1808 |
| 740 | 20240523 | 091400 | 2596116550 | 20850 | 20950 | 21000 | 20700 | 3776 |
| 741 | 20240523 | 091300 | 2517511200 | 20950 | 20900 | 20950 | 20800 | 1711 |
| 742 | 20240523 | 091200 | 2481731750 | 20900 | 20700 | 20900 | 20700 | 5575 |
| 743 | 20240523 | 091100 | 2365874650 | 20650 | 20800 | 20800 | 20650 | 6658 |
| 744 | 20240523 | 091000 | 2227871550 | 20800 | 20850 | 20900 | 20800 | 4090 |
| 745 | 20240523 | 090900 | 2142631850 | 20850 | 20950 | 21000 | 20850 | 4860 |
| 746 | 20240523 | 090800 | 2041066050 | 20950 | 21050 | 21100 | 20950 | 3682 |
| 747 | 20240523 | 090700 | 1963810150 | 21000 | 21050 | 21150 | 21000 | 3441 |
| 748 | 20240523 | 090600 | 1891320800 | 21050 | 21150 | 21300 | 21050 | 4138 |
| 749 | 20240523 | 090500 | 1803899350 | 21150 | 21200 | 21200 | 21100 | 3289 |
| 750 | 20240523 | 090400 | 1734320000 | 21200 | 21450 | 21450 | 21150 | 4979 |
| 751 | 20240523 | 090300 | 1628379300 | 21500 | 21050 | 21500 | 21050 | 18668 |
| 752 | 20240523 | 090200 | 1231295600 | 21100 | 21250 | 21300 | 21100 | 5176 |
| 753 | 20240523 | 090100 | 1121514750 | 21250 | 21400 | 21450 | 21250 | 10010 |
| 754 | 20240523 | 090000 | 907867950 | 21350 | 21600 | 21650 | 21300 | 42190 |