35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 195900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 3 | 20240522 | 195800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240522 | 195700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240522 | 195600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240522 | 195500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240522 | 195400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240522 | 195300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240522 | 195200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240522 | 195100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240522 | 195000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240522 | 194900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240522 | 194800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240522 | 194700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240522 | 194600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240522 | 194500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240522 | 194400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240522 | 194300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240522 | 194200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240522 | 194100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240522 | 194000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240522 | 193900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240522 | 193800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240522 | 193700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240522 | 193600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240522 | 193500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240522 | 193400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240522 | 193300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240522 | 193200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240522 | 193100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240522 | 193000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240522 | 192900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 33 | 20240522 | 192800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240522 | 192700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240522 | 192600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240522 | 192500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240522 | 192400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240522 | 192300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240522 | 192200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240522 | 192100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240522 | 192000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240522 | 191900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240522 | 191800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240522 | 191700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240522 | 191600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240522 | 191500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240522 | 191400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240522 | 191300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240522 | 191200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240522 | 191100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240522 | 191000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240522 | 190900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240522 | 190800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240522 | 190700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240522 | 190600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240522 | 190500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240522 | 190400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240522 | 190300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240522 | 190200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240522 | 190100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240522 | 190000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240522 | 185900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 63 | 20240522 | 185800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240522 | 185700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240522 | 185600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240522 | 185500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240522 | 185400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240522 | 185300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240522 | 185200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240522 | 185100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240522 | 185000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240522 | 184900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240522 | 184800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240522 | 184700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240522 | 184600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240522 | 184500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240522 | 184400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240522 | 184300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240522 | 184200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240522 | 184100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240522 | 184000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240522 | 183900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240522 | 183800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240522 | 183700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240522 | 183600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240522 | 183500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240522 | 183400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240522 | 183300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240522 | 183200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240522 | 183100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240522 | 183000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240522 | 182900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 93 | 20240522 | 182800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240522 | 182700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240522 | 182600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240522 | 182500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240522 | 182400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240522 | 182300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240522 | 182200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240522 | 182100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240522 | 182000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240522 | 181900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240522 | 181800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240522 | 181700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240522 | 181600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240522 | 181500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240522 | 181400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240522 | 181300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240522 | 181200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240522 | 181100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240522 | 181000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240522 | 180900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240522 | 180800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240522 | 180700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240522 | 180600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240522 | 180500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240522 | 180400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240522 | 180300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240522 | 180200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240522 | 180100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240522 | 180000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240522 | 175900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 123 | 20240522 | 175800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240522 | 175700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240522 | 175600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240522 | 175500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240522 | 175400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240522 | 175300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240522 | 175200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240522 | 175100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240522 | 175000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240522 | 174900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240522 | 174800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240522 | 174700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240522 | 174600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240522 | 174500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240522 | 174400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240522 | 174300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240522 | 174200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240522 | 174100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240522 | 174000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240522 | 173900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240522 | 173800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240522 | 173700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240522 | 173600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240522 | 173500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240522 | 173400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240522 | 173300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240522 | 173200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240522 | 173100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240522 | 173000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240522 | 172900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 153 | 20240522 | 172800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240522 | 172700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240522 | 172600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240522 | 172500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240522 | 172400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240522 | 172300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240522 | 172200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240522 | 172100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240522 | 172000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240522 | 171900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240522 | 171800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240522 | 171700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240522 | 171600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240522 | 171500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240522 | 171400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240522 | 171300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240522 | 171200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240522 | 171100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240522 | 171000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240522 | 170900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240522 | 170800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240522 | 170700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240522 | 170600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240522 | 170500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240522 | 170400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240522 | 170300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240522 | 170200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240522 | 170100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240522 | 170000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240522 | 165900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 183 | 20240522 | 165800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240522 | 165700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240522 | 165600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240522 | 165500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240522 | 165400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240522 | 165300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240522 | 165200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240522 | 165100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240522 | 165000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240522 | 164900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240522 | 164800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240522 | 164700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240522 | 164600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240522 | 164500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240522 | 164400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240522 | 164300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240522 | 164200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240522 | 164100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240522 | 164000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240522 | 163900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240522 | 163800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240522 | 163700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240522 | 163600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240522 | 163500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240522 | 163400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240522 | 163300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240522 | 163200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20240522 | 163100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20240522 | 163000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20240522 | 162900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 213 | 20240522 | 162800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20240522 | 162700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20240522 | 162600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20240522 | 162500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20240522 | 162400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20240522 | 162300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20240522 | 162200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20240522 | 162100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20240522 | 162000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20240522 | 161900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20240522 | 161800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20240522 | 161700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20240522 | 161600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20240522 | 161500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20240522 | 161400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20240522 | 161300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20240522 | 161200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20240522 | 161100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20240522 | 161000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20240522 | 160900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20240522 | 160800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20240522 | 160700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20240522 | 160600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20240522 | 160500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20240522 | 160400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20240522 | 160300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20240522 | 160200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20240522 | 160100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20240522 | 160000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20240522 | 155900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 243 | 20240522 | 155800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20240522 | 155700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20240522 | 155600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20240522 | 155500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20240522 | 155400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20240522 | 155300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20240522 | 155200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20240522 | 155100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20240522 | 155000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20240522 | 154900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20240522 | 154800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20240522 | 154700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20240522 | 154600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20240522 | 154500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20240522 | 154400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20240522 | 154300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20240522 | 154200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20240522 | 154100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20240522 | 154000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20240522 | 153900 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20240522 | 153800 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20240522 | 153700 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20240522 | 153600 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20240522 | 153500 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20240522 | 153400 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20240522 | 153300 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20240522 | 153200 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20240522 | 153100 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20240522 | 153000 | 3829908000 | 27600 | 27600 | 27600 | 27600 | 1340 |
| 272 | 20240522 | 152900 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 273 | 20240522 | 152800 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20240522 | 152700 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20240522 | 152600 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20240522 | 152500 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20240522 | 152400 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20240522 | 152300 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20240522 | 152200 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20240522 | 152100 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20240522 | 152000 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20240522 | 151900 | 3792924000 | 27600 | 27600 | 27600 | 27600 | 15 |
| 283 | 20240522 | 151800 | 3792510000 | 27450 | 27550 | 27600 | 27450 | 414 |
| 284 | 20240522 | 151700 | 3781114550 | 27500 | 27550 | 27550 | 27500 | 304 |
| 285 | 20240522 | 151600 | 3772754500 | 27500 | 27500 | 27500 | 27500 | 149 |
| 286 | 20240522 | 151500 | 3768657000 | 27500 | 27500 | 27550 | 27500 | 151 |
| 287 | 20240522 | 151400 | 3764503500 | 27500 | 27550 | 27550 | 27500 | 541 |
| 288 | 20240522 | 151300 | 3749601700 | 27550 | 27500 | 27550 | 27500 | 441 |
| 289 | 20240522 | 151200 | 3737472200 | 27500 | 27550 | 27550 | 27500 | 62 |
| 290 | 20240522 | 151100 | 3735767150 | 27550 | 27550 | 27550 | 27550 | 181 |
| 291 | 20240522 | 151000 | 3730780600 | 27550 | 27600 | 27600 | 27550 | 8 |
| 292 | 20240522 | 150900 | 3730560150 | 27600 | 27600 | 27600 | 27600 | 15 |
| 293 | 20240522 | 150800 | 3730146150 | 27550 | 27550 | 27550 | 27550 | 10 |
| 294 | 20240522 | 150700 | 3729870650 | 27550 | 27550 | 27550 | 27550 | 0 |
| 295 | 20240522 | 150600 | 3729870650 | 27550 | 27550 | 27550 | 27550 | 57 |
| 296 | 20240522 | 150500 | 3728300300 | 27550 | 27600 | 27600 | 27550 | 242 |
| 297 | 20240522 | 150400 | 3721629600 | 27550 | 27550 | 27600 | 27550 | 267 |
| 298 | 20240522 | 150300 | 3714268750 | 27550 | 27550 | 27550 | 27550 | 7 |
| 299 | 20240522 | 150200 | 3714075900 | 27500 | 27550 | 27550 | 27500 | 430 |
| 300 | 20240522 | 150100 | 3702231400 | 27550 | 27550 | 27550 | 27550 | 5 |
| 301 | 20240522 | 150000 | 3702093650 | 27550 | 27650 | 27650 | 27550 | 41 |
| 302 | 20240522 | 145900 | 3700960800 | 27650 | 27650 | 27650 | 27650 | 43 |
| 303 | 20240522 | 145800 | 3699771850 | 27650 | 27650 | 27650 | 27600 | 40 |
| 304 | 20240522 | 145700 | 3698666200 | 27650 | 27600 | 27650 | 27550 | 41 |
| 305 | 20240522 | 145600 | 3697534700 | 27550 | 27750 | 27750 | 27550 | 81 |
| 306 | 20240522 | 145500 | 3695295600 | 27600 | 27750 | 27750 | 27600 | 80 |
| 307 | 20240522 | 145400 | 3693084900 | 27600 | 27650 | 27750 | 27600 | 169 |
| 308 | 20240522 | 145300 | 3688415900 | 27650 | 27600 | 27700 | 27600 | 46 |
| 309 | 20240522 | 145200 | 3687142600 | 27600 | 27700 | 27700 | 27600 | 56 |
| 310 | 20240522 | 145100 | 3685593200 | 27700 | 27700 | 27700 | 27650 | 28 |
| 311 | 20240522 | 145000 | 3684818100 | 27700 | 27800 | 27800 | 27600 | 247 |
| 312 | 20240522 | 144900 | 3677978700 | 27650 | 27650 | 27850 | 27600 | 1311 |
| 313 | 20240522 | 144800 | 3641729300 | 27650 | 27650 | 27650 | 27600 | 81 |
| 314 | 20240522 | 144700 | 3639490050 | 27650 | 27650 | 27650 | 27600 | 57 |
| 315 | 20240522 | 144600 | 3637915300 | 27650 | 27600 | 27650 | 27600 | 43 |
| 316 | 20240522 | 144500 | 3636727000 | 27650 | 27650 | 27650 | 27650 | 37 |
| 317 | 20240522 | 144400 | 3635703950 | 27650 | 27600 | 27650 | 27600 | 69 |
| 318 | 20240522 | 144300 | 3633797650 | 27600 | 27650 | 27700 | 27600 | 60 |
| 319 | 20240522 | 144200 | 3632137850 | 27700 | 27600 | 27700 | 27600 | 46 |
| 320 | 20240522 | 144100 | 3630864750 | 27700 | 27750 | 27750 | 27650 | 345 |
| 321 | 20240522 | 144000 | 3621314800 | 27800 | 27850 | 27850 | 27650 | 29 |
| 322 | 20240522 | 143900 | 3620509050 | 27850 | 27750 | 27850 | 27750 | 287 |
| 323 | 20240522 | 143800 | 3612532950 | 27650 | 27650 | 27750 | 27650 | 138 |
| 324 | 20240522 | 143700 | 3608715850 | 27700 | 27750 | 27750 | 27650 | 122 |
| 325 | 20240522 | 143600 | 3605337150 | 27750 | 27700 | 27750 | 27700 | 29 |
| 326 | 20240522 | 143500 | 3604533200 | 27750 | 27700 | 27750 | 27700 | 36 |
| 327 | 20240522 | 143400 | 3603534750 | 27700 | 27750 | 27750 | 27700 | 31 |
| 328 | 20240522 | 143300 | 3602675600 | 27750 | 27700 | 27750 | 27650 | 294 |
| 329 | 20240522 | 143200 | 3594535850 | 27700 | 27700 | 27750 | 27650 | 48 |
| 330 | 20240522 | 143100 | 3593205900 | 27750 | 27800 | 27800 | 27700 | 35 |
| 331 | 20240522 | 143000 | 3592234450 | 27800 | 27700 | 27800 | 27650 | 284 |
| 332 | 20240522 | 142900 | 3584363450 | 27700 | 27700 | 27700 | 27700 | 38 |
| 333 | 20240522 | 142800 | 3583310850 | 27700 | 27750 | 27750 | 27650 | 282 |
| 334 | 20240522 | 142700 | 3575488200 | 27750 | 27650 | 27750 | 27650 | 40 |
| 335 | 20240522 | 142600 | 3574380800 | 27750 | 27650 | 27750 | 27600 | 55 |
| 336 | 20240522 | 142500 | 3572856650 | 27650 | 27600 | 27650 | 27600 | 58 |
| 337 | 20240522 | 142400 | 3571254500 | 27600 | 27700 | 27700 | 27600 | 63 |
| 338 | 20240522 | 142300 | 3569511700 | 27650 | 27600 | 27700 | 27600 | 27 |
| 339 | 20240522 | 142200 | 3568764950 | 27700 | 27550 | 27700 | 27550 | 54 |
| 340 | 20240522 | 142100 | 3567272850 | 27600 | 27700 | 27700 | 27600 | 144 |
| 341 | 20240522 | 142000 | 3563293300 | 27700 | 27700 | 27700 | 27550 | 35 |
| 342 | 20240522 | 141900 | 3562325000 | 27700 | 27600 | 27700 | 27600 | 66 |
| 343 | 20240522 | 141800 | 3560501250 | 27700 | 27650 | 27750 | 27550 | 281 |
| 344 | 20240522 | 141700 | 3552727800 | 27650 | 27650 | 27650 | 27600 | 711 |
| 345 | 20240522 | 141600 | 3533102800 | 27650 | 27600 | 27650 | 27600 | 48 |
| 346 | 20240522 | 141500 | 3531776000 | 27650 | 27650 | 27650 | 27600 | 76 |
| 347 | 20240522 | 141400 | 3529675800 | 27650 | 27650 | 27650 | 27600 | 37 |
| 348 | 20240522 | 141300 | 3528653400 | 27650 | 27650 | 27650 | 27650 | 37 |
| 349 | 20240522 | 141200 | 3527630350 | 27650 | 27600 | 27650 | 27600 | 58 |
| 350 | 20240522 | 141100 | 3526028550 | 27650 | 27650 | 27650 | 27600 | 52 |
| 351 | 20240522 | 141000 | 3524591050 | 27650 | 27550 | 27650 | 27550 | 29 |
| 352 | 20240522 | 140900 | 3523790000 | 27650 | 27650 | 27650 | 27600 | 78 |
| 353 | 20240522 | 140800 | 3521635800 | 27700 | 27600 | 27700 | 27600 | 54 |
| 354 | 20240522 | 140700 | 3520141850 | 27600 | 27700 | 27700 | 27600 | 290 |
| 355 | 20240522 | 140600 | 3512110250 | 27700 | 27650 | 27750 | 27600 | 376 |
| 356 | 20240522 | 140500 | 3501717000 | 27750 | 27750 | 27750 | 27700 | 31 |
| 357 | 20240522 | 140400 | 3500857200 | 27750 | 27700 | 27750 | 27700 | 119 |
| 358 | 20240522 | 140300 | 3497556050 | 27700 | 27700 | 27750 | 27700 | 33 |
| 359 | 20240522 | 140200 | 3496641650 | 27650 | 27700 | 27700 | 27650 | 60 |
| 360 | 20240522 | 140100 | 3494980900 | 27650 | 27750 | 27750 | 27650 | 39 |
| 361 | 20240522 | 140000 | 3493899650 | 27750 | 27750 | 27750 | 27700 | 29 |
| 362 | 20240522 | 135900 | 3493095350 | 27650 | 27750 | 27800 | 27650 | 67 |
| 363 | 20240522 | 135800 | 3491237900 | 27750 | 27650 | 27800 | 27650 | 116 |
| 364 | 20240522 | 135700 | 3488025550 | 27700 | 27750 | 27800 | 27650 | 47 |
| 365 | 20240522 | 135600 | 3486721400 | 27750 | 27700 | 27750 | 27700 | 848 |
| 366 | 20240522 | 135500 | 3463211850 | 27750 | 27800 | 27800 | 27700 | 175 |
| 367 | 20240522 | 135400 | 3458362800 | 27800 | 27750 | 27800 | 27700 | 153 |
| 368 | 20240522 | 135300 | 3454121000 | 27750 | 27800 | 27800 | 27700 | 47 |
| 369 | 20240522 | 135200 | 3452816750 | 27800 | 27700 | 27800 | 27700 | 27 |
| 370 | 20240522 | 135100 | 3452066750 | 27700 | 27800 | 27800 | 27700 | 38 |
| 371 | 20240522 | 135000 | 3451010950 | 27800 | 27800 | 27800 | 27700 | 1957 |
| 372 | 20240522 | 134900 | 3396712600 | 27800 | 27800 | 27850 | 27750 | 42 |
| 373 | 20240522 | 134800 | 3395544250 | 27800 | 27800 | 27850 | 27800 | 61 |
| 374 | 20240522 | 134700 | 3393847250 | 27750 | 27800 | 27850 | 27750 | 176 |
| 375 | 20240522 | 134600 | 3388959450 | 27850 | 27800 | 27850 | 27750 | 356 |
| 376 | 20240522 | 134500 | 3379064100 | 27800 | 27800 | 27800 | 27750 | 317 |
| 377 | 20240522 | 134400 | 3370251850 | 27850 | 27800 | 27850 | 27800 | 48 |
| 378 | 20240522 | 134300 | 3368916800 | 27800 | 27850 | 27850 | 27750 | 85 |
| 379 | 20240522 | 134200 | 3366551250 | 27800 | 27800 | 27850 | 27800 | 78 |
| 380 | 20240522 | 134100 | 3364382250 | 27800 | 27800 | 27850 | 27800 | 88 |
| 381 | 20240522 | 134000 | 3361934800 | 27800 | 27800 | 27850 | 27800 | 269 |
| 382 | 20240522 | 133900 | 3354450000 | 27800 | 27800 | 27800 | 27750 | 36 |
| 383 | 20240522 | 133800 | 3353449600 | 27800 | 27800 | 27800 | 27800 | 28 |
| 384 | 20240522 | 133700 | 3352671200 | 27750 | 27750 | 27800 | 27700 | 387 |
| 385 | 20240522 | 133600 | 3341931550 | 27800 | 27800 | 27800 | 27800 | 28 |
| 386 | 20240522 | 133500 | 3341153150 | 27700 | 27800 | 27800 | 27700 | 331 |
| 387 | 20240522 | 133400 | 3331956750 | 27800 | 27850 | 27850 | 27750 | 43 |
| 388 | 20240522 | 133300 | 3330760750 | 27700 | 27850 | 27850 | 27700 | 24 |
| 389 | 20240522 | 133200 | 3330093400 | 27850 | 27750 | 27850 | 27700 | 93 |
| 390 | 20240522 | 133100 | 3327511000 | 27850 | 27700 | 27850 | 27700 | 470 |
| 391 | 20240522 | 133000 | 3314451600 | 27750 | 27750 | 27750 | 27750 | 48 |
| 392 | 20240522 | 132900 | 3313119600 | 27750 | 27750 | 27750 | 27700 | 22 |
| 393 | 20240522 | 132800 | 3312509450 | 27750 | 27750 | 27750 | 27700 | 91 |
| 394 | 20240522 | 132700 | 3309986450 | 27700 | 27750 | 27800 | 27700 | 50 |
| 395 | 20240522 | 132600 | 3308598950 | 27800 | 27850 | 27850 | 27650 | 169 |
| 396 | 20240522 | 132500 | 3303915300 | 27850 | 27800 | 27850 | 27750 | 173 |
| 397 | 20240522 | 132400 | 3299098650 | 27800 | 27800 | 27850 | 27750 | 180 |
| 398 | 20240522 | 132300 | 3294093000 | 27800 | 27850 | 27850 | 27700 | 41 |
| 399 | 20240522 | 132200 | 3292953300 | 27850 | 27750 | 27850 | 27750 | 135 |
| 400 | 20240522 | 132100 | 3289200450 | 27750 | 27750 | 27750 | 27700 | 88 |
| 401 | 20240522 | 132000 | 3286760300 | 27750 | 27750 | 27750 | 27750 | 38 |
| 402 | 20240522 | 131900 | 3285705800 | 27750 | 27700 | 27750 | 27700 | 90 |
| 403 | 20240522 | 131800 | 3283211600 | 27750 | 27750 | 27850 | 27750 | 79 |
| 404 | 20240522 | 131700 | 3281018750 | 27750 | 27800 | 27850 | 27750 | 58 |
| 405 | 20240522 | 131600 | 3279404300 | 27800 | 27850 | 27850 | 27800 | 28 |
| 406 | 20240522 | 131500 | 3278625200 | 27800 | 27850 | 27850 | 27750 | 49 |
| 407 | 20240522 | 131400 | 3277261800 | 27900 | 27800 | 27900 | 27800 | 520 |
| 408 | 20240522 | 131300 | 3262780700 | 27800 | 27800 | 27800 | 27750 | 334 |
| 409 | 20240522 | 131200 | 3253505400 | 27750 | 27750 | 27800 | 27750 | 163 |
| 410 | 20240522 | 131100 | 3248980200 | 27800 | 27800 | 27800 | 27800 | 28 |
| 411 | 20240522 | 131000 | 3248201800 | 27800 | 27850 | 27850 | 27750 | 396 |
| 412 | 20240522 | 130900 | 3237174950 | 27850 | 27850 | 27850 | 27750 | 100 |
| 413 | 20240522 | 130800 | 3234394650 | 27800 | 27850 | 27850 | 27800 | 57 |
| 414 | 20240522 | 130700 | 3232808400 | 27850 | 27850 | 27850 | 27850 | 31 |
| 415 | 20240522 | 130600 | 3231945050 | 27850 | 27800 | 27850 | 27800 | 26 |
| 416 | 20240522 | 130500 | 3231221800 | 27800 | 27850 | 27850 | 27800 | 65 |
| 417 | 20240522 | 130400 | 3229414000 | 27850 | 27850 | 27850 | 27800 | 180 |
| 418 | 20240522 | 130300 | 3224401450 | 27750 | 27850 | 27850 | 27750 | 133 |
| 419 | 20240522 | 130200 | 3220697950 | 27800 | 27850 | 27850 | 27700 | 44 |
| 420 | 20240522 | 130100 | 3219474500 | 27750 | 27800 | 27850 | 27750 | 433 |
| 421 | 20240522 | 130000 | 3207439300 | 27850 | 27800 | 27850 | 27800 | 119 |
| 422 | 20240522 | 125900 | 3204129300 | 27850 | 27850 | 27900 | 27850 | 58 |
| 423 | 20240522 | 125800 | 3202513700 | 27900 | 27850 | 27900 | 27800 | 557 |
| 424 | 20240522 | 125700 | 3187005750 | 27850 | 27850 | 27850 | 27850 | 31 |
| 425 | 20240522 | 125600 | 3186142400 | 27850 | 27850 | 27850 | 27800 | 182 |
| 426 | 20240522 | 125500 | 3181081700 | 27700 | 27850 | 27850 | 27700 | 231 |
| 427 | 20240522 | 125400 | 3174669550 | 27850 | 27850 | 27850 | 27750 | 141 |
| 428 | 20240522 | 125300 | 3170753550 | 27850 | 27800 | 27850 | 27800 | 181 |
| 429 | 20240522 | 125200 | 3165714050 | 27850 | 27850 | 27850 | 27800 | 144 |
| 430 | 20240522 | 125100 | 3161704050 | 27750 | 27850 | 27850 | 27750 | 128 |
| 431 | 20240522 | 125000 | 3158147850 | 27900 | 27850 | 27900 | 27800 | 323 |
| 432 | 20240522 | 124900 | 3149145350 | 27900 | 27850 | 27900 | 27850 | 62 |
| 433 | 20240522 | 124800 | 3147416800 | 27900 | 27800 | 27900 | 27800 | 26 |
| 434 | 20240522 | 124700 | 3146693000 | 27900 | 27850 | 27900 | 27850 | 60 |
| 435 | 20240522 | 124600 | 3145021650 | 27850 | 27800 | 27900 | 27800 | 30 |
| 436 | 20240522 | 124500 | 3144186100 | 27850 | 27900 | 27900 | 27850 | 60 |
| 437 | 20240522 | 124400 | 3142512700 | 27900 | 27900 | 27900 | 27850 | 39 |
| 438 | 20240522 | 124300 | 3141425050 | 27850 | 27900 | 27900 | 27850 | 37 |
| 439 | 20240522 | 124200 | 3140394550 | 27900 | 27900 | 27900 | 27800 | 206 |
| 440 | 20240522 | 124100 | 3134648650 | 27900 | 27850 | 27900 | 27850 | 123 |
| 441 | 20240522 | 124000 | 3131217400 | 27850 | 27900 | 27900 | 27850 | 44 |
| 442 | 20240522 | 123900 | 3129990900 | 27900 | 27800 | 27900 | 27800 | 67 |
| 443 | 20240522 | 123800 | 3128126600 | 27900 | 27850 | 27900 | 27850 | 50 |
| 444 | 20240522 | 123700 | 3126733450 | 27850 | 27900 | 27900 | 27850 | 25 |
| 445 | 20240522 | 123600 | 3126037100 | 27900 | 27850 | 27900 | 27850 | 118 |
| 446 | 20240522 | 123500 | 3122749150 | 27850 | 27900 | 27900 | 27850 | 816 |
| 447 | 20240522 | 123400 | 3100023250 | 27900 | 27850 | 27900 | 27850 | 89 |
| 448 | 20240522 | 123300 | 3097542600 | 27850 | 27900 | 27900 | 27850 | 20 |
| 449 | 20240522 | 123200 | 3096985200 | 27900 | 27900 | 27900 | 27800 | 223 |
| 450 | 20240522 | 123100 | 3090767800 | 27900 | 27850 | 27900 | 27850 | 134 |
| 451 | 20240522 | 123000 | 3087030000 | 27850 | 27900 | 27900 | 27800 | 55 |
| 452 | 20240522 | 122900 | 3085498550 | 27800 | 27850 | 27900 | 27800 | 42 |
| 453 | 20240522 | 122800 | 3084328000 | 27850 | 27900 | 27900 | 27800 | 260 |
| 454 | 20240522 | 122700 | 3077098100 | 27850 | 27800 | 27850 | 27800 | 256 |
| 455 | 20240522 | 122600 | 3069979400 | 27800 | 27800 | 27800 | 27800 | 24 |
| 456 | 20240522 | 122500 | 3069312200 | 27800 | 27800 | 27800 | 27800 | 36 |
| 457 | 20240522 | 122400 | 3068311400 | 27800 | 27850 | 27850 | 27800 | 72 |
| 458 | 20240522 | 122300 | 3066309150 | 27850 | 27850 | 27850 | 27850 | 30 |
| 459 | 20240522 | 122200 | 3065473650 | 27850 | 27800 | 27850 | 27750 | 57 |
| 460 | 20240522 | 122100 | 3063888750 | 27800 | 27900 | 27900 | 27800 | 205 |
| 461 | 20240522 | 122000 | 3058176200 | 27800 | 27800 | 27900 | 27800 | 152 |
| 462 | 20240522 | 121900 | 3053940600 | 27800 | 27800 | 27800 | 27800 | 89 |
| 463 | 20240522 | 121800 | 3051466400 | 27800 | 27750 | 27800 | 27750 | 60 |
| 464 | 20240522 | 121700 | 3049800450 | 27800 | 27800 | 27800 | 27800 | 39 |
| 465 | 20240522 | 121600 | 3048716250 | 27800 | 27800 | 27800 | 27750 | 96 |
| 466 | 20240522 | 121500 | 3046049950 | 27800 | 27800 | 27800 | 27800 | 30 |
| 467 | 20240522 | 121400 | 3045215950 | 27800 | 27850 | 27850 | 27750 | 53 |
| 468 | 20240522 | 121300 | 3043741550 | 27850 | 27850 | 27850 | 27750 | 38 |
| 469 | 20240522 | 121200 | 3042684750 | 27800 | 27800 | 27850 | 27750 | 49 |
| 470 | 20240522 | 121100 | 3041322400 | 27850 | 27850 | 27850 | 27800 | 178 |
| 471 | 20240522 | 121000 | 3036365700 | 27850 | 27800 | 27850 | 27700 | 858 |
| 472 | 20240522 | 120900 | 3012576850 | 27850 | 27850 | 27850 | 27800 | 133 |
| 473 | 20240522 | 120800 | 3008877300 | 27850 | 27900 | 27950 | 27800 | 3304 |
| 474 | 20240522 | 120700 | 2916871400 | 27950 | 27950 | 27950 | 27950 | 23 |
| 475 | 20240522 | 120600 | 2916228550 | 27950 | 27950 | 27950 | 27900 | 54 |
| 476 | 20240522 | 120500 | 2914719600 | 27950 | 27950 | 27950 | 27900 | 204 |
| 477 | 20240522 | 120400 | 2909025850 | 27950 | 27950 | 27950 | 27900 | 50 |
| 478 | 20240522 | 120300 | 2907629100 | 27950 | 27950 | 27950 | 27900 | 124 |
| 479 | 20240522 | 120200 | 2904168100 | 27950 | 27950 | 27950 | 27900 | 55 |
| 480 | 20240522 | 120100 | 2902632050 | 27950 | 27950 | 27950 | 27950 | 55 |
| 481 | 20240522 | 120000 | 2901094800 | 27950 | 27950 | 27950 | 27900 | 253 |
| 482 | 20240522 | 115900 | 2894027350 | 27950 | 27950 | 27950 | 27950 | 156 |
| 483 | 20240522 | 115800 | 2889667150 | 27900 | 27900 | 27950 | 27900 | 153 |
| 484 | 20240522 | 115700 | 2885397500 | 27950 | 27950 | 27950 | 27950 | 51 |
| 485 | 20240522 | 115600 | 2883972050 | 27950 | 27900 | 27950 | 27900 | 63 |
| 486 | 20240522 | 115500 | 2882212700 | 27900 | 27900 | 27950 | 27900 | 129 |
| 487 | 20240522 | 115400 | 2878612200 | 27950 | 27950 | 27950 | 27900 | 60 |
| 488 | 20240522 | 115300 | 2876935950 | 27900 | 27900 | 27950 | 27900 | 145 |
| 489 | 20240522 | 115200 | 2872889700 | 27950 | 27900 | 27950 | 27900 | 73 |
| 490 | 20240522 | 115100 | 2870851650 | 27950 | 27900 | 27950 | 27900 | 43 |
| 491 | 20240522 | 115000 | 2869651650 | 27900 | 27950 | 27950 | 27850 | 214 |
| 492 | 20240522 | 114900 | 2863673300 | 27950 | 27900 | 27950 | 27850 | 75 |
| 493 | 20240522 | 114800 | 2861581200 | 27850 | 27950 | 27950 | 27850 | 169 |
| 494 | 20240522 | 114700 | 2856861000 | 27950 | 27850 | 27950 | 27850 | 18 |
| 495 | 20240522 | 114600 | 2856358550 | 27900 | 27900 | 27900 | 27850 | 110 |
| 496 | 20240522 | 114500 | 2853292050 | 27900 | 27900 | 27950 | 27900 | 45 |
| 497 | 20240522 | 114400 | 2852035300 | 27950 | 27900 | 27950 | 27900 | 52 |
| 498 | 20240522 | 114300 | 2850583750 | 27900 | 27900 | 27950 | 27900 | 121 |
| 499 | 20240522 | 114200 | 2847207000 | 27950 | 27950 | 27950 | 27900 | 295 |
| 500 | 20240522 | 114100 | 2838964600 | 27950 | 27950 | 27950 | 27900 | 36 |
| 501 | 20240522 | 114000 | 2837958650 | 27900 | 27950 | 27950 | 27900 | 133 |
| 502 | 20240522 | 113900 | 2834246100 | 27900 | 27900 | 27900 | 27850 | 197 |
| 503 | 20240522 | 113800 | 2828749950 | 27900 | 27900 | 27900 | 27850 | 54 |
| 504 | 20240522 | 113700 | 2827243450 | 27900 | 27900 | 27900 | 27900 | 319 |
| 505 | 20240522 | 113600 | 2818343350 | 27900 | 27850 | 27900 | 27850 | 339 |
| 506 | 20240522 | 113500 | 2808900400 | 27850 | 27900 | 27900 | 27850 | 56 |
| 507 | 20240522 | 113400 | 2807338750 | 27900 | 27850 | 27900 | 27850 | 43 |
| 508 | 20240522 | 113300 | 2806139400 | 27900 | 27900 | 27900 | 27850 | 205 |
| 509 | 20240522 | 113200 | 2800427300 | 27900 | 27900 | 27950 | 27900 | 345 |
| 510 | 20240522 | 113100 | 2790801350 | 27900 | 27950 | 27950 | 27900 | 932 |
| 511 | 20240522 | 113000 | 2764781800 | 27900 | 27900 | 27950 | 27900 | 137 |
| 512 | 20240522 | 112900 | 2760958650 | 27950 | 28000 | 28000 | 27950 | 475 |
| 513 | 20240522 | 112800 | 2747681750 | 27950 | 28000 | 28000 | 27950 | 413 |
| 514 | 20240522 | 112700 | 2736137250 | 28000 | 28000 | 28000 | 27950 | 57 |
| 515 | 20240522 | 112600 | 2734542350 | 28000 | 27950 | 28000 | 27900 | 144 |
| 516 | 20240522 | 112500 | 2730515350 | 28000 | 27950 | 28000 | 27950 | 150 |
| 517 | 20240522 | 112400 | 2726320900 | 28000 | 28000 | 28000 | 27950 | 733 |
| 518 | 20240522 | 112300 | 2705832150 | 27950 | 28000 | 28000 | 27950 | 135 |
| 519 | 20240522 | 112200 | 2702057500 | 28000 | 28000 | 28000 | 28000 | 415 |
| 520 | 20240522 | 112100 | 2690437500 | 28000 | 27950 | 28000 | 27950 | 215 |
| 521 | 20240522 | 112000 | 2684421750 | 28000 | 28000 | 28000 | 27950 | 104 |
| 522 | 20240522 | 111900 | 2681510800 | 28000 | 28000 | 28000 | 27950 | 38 |
| 523 | 20240522 | 111800 | 2680446900 | 27950 | 28000 | 28000 | 27950 | 368 |
| 524 | 20240522 | 111700 | 2670147500 | 27950 | 27950 | 28000 | 27950 | 149 |
| 525 | 20240522 | 111600 | 2665982100 | 28000 | 27950 | 28000 | 27900 | 676 |
| 526 | 20240522 | 111500 | 2647082500 | 27950 | 27900 | 27950 | 27900 | 49 |
| 527 | 20240522 | 111400 | 2645713450 | 27950 | 27950 | 27950 | 27900 | 165 |
| 528 | 20240522 | 111300 | 2641102850 | 27900 | 27950 | 27950 | 27900 | 110 |
| 529 | 20240522 | 111200 | 2638032200 | 27950 | 27950 | 27950 | 27950 | 41 |
| 530 | 20240522 | 111100 | 2636886250 | 27950 | 27950 | 28000 | 27900 | 583 |
| 531 | 20240522 | 111000 | 2620597100 | 28000 | 28000 | 28000 | 27950 | 45 |
| 532 | 20240522 | 110900 | 2619337450 | 28000 | 27950 | 28000 | 27950 | 215 |
| 533 | 20240522 | 110800 | 2613326750 | 28000 | 28000 | 28000 | 27950 | 214 |
| 534 | 20240522 | 110700 | 2607343350 | 28000 | 28050 | 28100 | 28000 | 1782 |
| 535 | 20240522 | 110600 | 2557378550 | 28050 | 28050 | 28050 | 28000 | 254 |
| 536 | 20240522 | 110500 | 2550263950 | 28000 | 28000 | 28000 | 27950 | 763 |
| 537 | 20240522 | 110400 | 2528900100 | 27950 | 27950 | 28000 | 27950 | 49 |
| 538 | 20240522 | 110300 | 2527529400 | 28000 | 28000 | 28000 | 27950 | 147 |
| 539 | 20240522 | 110200 | 2523418600 | 28000 | 27950 | 28000 | 27950 | 30 |
| 540 | 20240522 | 110100 | 2522578950 | 28000 | 28050 | 28050 | 27950 | 441 |
| 541 | 20240522 | 110000 | 2510229800 | 28050 | 28050 | 28050 | 28000 | 89 |
| 542 | 20240522 | 105900 | 2507734600 | 28050 | 28000 | 28050 | 28000 | 758 |
| 543 | 20240522 | 105800 | 2486509550 | 28000 | 28000 | 28000 | 27950 | 63 |
| 544 | 20240522 | 105700 | 2484747600 | 28000 | 28000 | 28000 | 27950 | 193 |
| 545 | 20240522 | 105600 | 2479343700 | 28000 | 28000 | 28000 | 28000 | 179 |
| 546 | 20240522 | 105500 | 2474331700 | 27950 | 27950 | 28000 | 27950 | 110 |
| 547 | 20240522 | 105400 | 2471255100 | 28000 | 27950 | 28000 | 27900 | 317 |
| 548 | 20240522 | 105300 | 2462389250 | 27950 | 28000 | 28000 | 27950 | 46 |
| 549 | 20240522 | 105200 | 2461103150 | 27950 | 28000 | 28000 | 27950 | 549 |
| 550 | 20240522 | 105100 | 2445756650 | 28000 | 28000 | 28000 | 28000 | 21 |
| 551 | 20240522 | 105000 | 2445168650 | 28000 | 28000 | 28000 | 27950 | 241 |
| 552 | 20240522 | 104900 | 2438420850 | 28000 | 27950 | 28000 | 27950 | 64 |
| 553 | 20240522 | 104800 | 2436629900 | 28000 | 28000 | 28000 | 27950 | 298 |
| 554 | 20240522 | 104700 | 2428286150 | 28000 | 28000 | 28050 | 28000 | 413 |
| 555 | 20240522 | 104600 | 2416720450 | 28050 | 27950 | 28050 | 27900 | 2822 |
| 556 | 20240522 | 104500 | 2337709750 | 27900 | 27950 | 27950 | 27900 | 135 |
| 557 | 20240522 | 104400 | 2333938300 | 27950 | 27900 | 27950 | 27900 | 299 |
| 558 | 20240522 | 104300 | 2325595100 | 27900 | 27900 | 27900 | 27850 | 68 |
| 559 | 20240522 | 104200 | 2323699400 | 27900 | 27950 | 28000 | 27850 | 948 |
| 560 | 20240522 | 104100 | 2297184800 | 27900 | 27950 | 27950 | 27900 | 269 |
| 561 | 20240522 | 104000 | 2289671250 | 27950 | 27950 | 27950 | 27950 | 24 |
| 562 | 20240522 | 103900 | 2289000450 | 27950 | 27950 | 27950 | 27900 | 87 |
| 563 | 20240522 | 103800 | 2286569550 | 27950 | 27950 | 27950 | 27850 | 1961 |
| 564 | 20240522 | 103700 | 2231800600 | 28000 | 28000 | 28000 | 27950 | 85 |
| 565 | 20240522 | 103600 | 2229421500 | 28000 | 28000 | 28000 | 27950 | 706 |
| 566 | 20240522 | 103500 | 2209654650 | 28000 | 28000 | 28000 | 27950 | 165 |
| 567 | 20240522 | 103400 | 2205040750 | 28000 | 27950 | 28000 | 27950 | 176 |
| 568 | 20240522 | 103300 | 2200113650 | 27950 | 27950 | 27950 | 27900 | 359 |
| 569 | 20240522 | 103200 | 2190088950 | 27950 | 27950 | 27950 | 27950 | 346 |
| 570 | 20240522 | 103100 | 2180418250 | 27950 | 28000 | 28000 | 27950 | 664 |
| 571 | 20240522 | 103000 | 2161858350 | 28000 | 27950 | 28000 | 27900 | 301 |
| 572 | 20240522 | 102900 | 2153442600 | 28000 | 28000 | 28000 | 27950 | 82 |
| 573 | 20240522 | 102800 | 2151148350 | 28000 | 27950 | 28000 | 27900 | 1064 |
| 574 | 20240522 | 102700 | 2121390250 | 28000 | 28150 | 28150 | 28000 | 836 |
| 575 | 20240522 | 102600 | 2097943800 | 28150 | 28200 | 28200 | 28050 | 381 |
| 576 | 20240522 | 102500 | 2087236550 | 28150 | 28000 | 28150 | 28000 | 3328 |
| 577 | 20240522 | 102400 | 1993813100 | 28000 | 28000 | 28050 | 27950 | 349 |
| 578 | 20240522 | 102300 | 1984041350 | 28000 | 28050 | 28050 | 27950 | 99 |
| 579 | 20240522 | 102200 | 1981269100 | 28050 | 27900 | 28050 | 27850 | 8670 |
| 580 | 20240522 | 102100 | 1738590450 | 27900 | 27850 | 27950 | 27850 | 4826 |
| 581 | 20240522 | 102000 | 1603980350 | 27850 | 27800 | 27850 | 27800 | 203 |
| 582 | 20240522 | 101900 | 1598333800 | 27850 | 27800 | 27850 | 27750 | 66 |
| 583 | 20240522 | 101800 | 1596500850 | 27800 | 27800 | 27800 | 27800 | 116 |
| 584 | 20240522 | 101700 | 1593276050 | 27750 | 27850 | 27850 | 27750 | 43 |
| 585 | 20240522 | 101600 | 1592081600 | 27850 | 27850 | 27850 | 27750 | 146 |
| 586 | 20240522 | 101500 | 1588025400 | 27850 | 27700 | 27850 | 27650 | 739 |
| 587 | 20240522 | 101400 | 1567509500 | 27700 | 27650 | 27700 | 27650 | 175 |
| 588 | 20240522 | 101300 | 1562669250 | 27700 | 27800 | 27800 | 27700 | 61 |
| 589 | 20240522 | 101200 | 1560978600 | 27800 | 27750 | 27800 | 27650 | 389 |
| 590 | 20240522 | 101100 | 1550168500 | 27700 | 27750 | 27750 | 27700 | 68 |
| 591 | 20240522 | 101000 | 1548281850 | 27650 | 27700 | 27800 | 27650 | 137 |
| 592 | 20240522 | 100900 | 1544486050 | 27800 | 27700 | 27800 | 27650 | 180 |
| 593 | 20240522 | 100800 | 1539498950 | 27700 | 27650 | 27700 | 27600 | 64 |
| 594 | 20240522 | 100700 | 1537728350 | 27650 | 27700 | 27700 | 27600 | 67 |
| 595 | 20240522 | 100600 | 1535875600 | 27600 | 27800 | 27850 | 27600 | 145 |
| 596 | 20240522 | 100500 | 1531859300 | 27850 | 27800 | 27850 | 27750 | 834 |
| 597 | 20240522 | 100400 | 1508633350 | 27600 | 27650 | 27800 | 27600 | 679 |
| 598 | 20240522 | 100300 | 1489829150 | 27600 | 27750 | 27750 | 27550 | 1428 |
| 599 | 20240522 | 100200 | 1450345150 | 27800 | 27800 | 27800 | 27800 | 17 |
| 600 | 20240522 | 100100 | 1449872550 | 27700 | 27800 | 27850 | 27700 | 202 |
| 601 | 20240522 | 100000 | 1444252500 | 27850 | 27850 | 27850 | 27650 | 117 |
| 602 | 20240522 | 095900 | 1441005200 | 27850 | 27850 | 27850 | 27750 | 37 |
| 603 | 20240522 | 095800 | 1439975450 | 27850 | 27850 | 27850 | 27800 | 104 |
| 604 | 20240522 | 095700 | 1437081550 | 27850 | 27900 | 27900 | 27800 | 58 |
| 605 | 20240522 | 095600 | 1435465550 | 27850 | 27850 | 27900 | 27850 | 1515 |
| 606 | 20240522 | 095500 | 1393229950 | 27850 | 27800 | 27850 | 27750 | 209 |
| 607 | 20240522 | 095400 | 1387419500 | 27800 | 27750 | 27850 | 27750 | 2096 |
| 608 | 20240522 | 095300 | 1329140150 | 27750 | 27700 | 27800 | 27700 | 315 |
| 609 | 20240522 | 095200 | 1320391350 | 27700 | 27750 | 27750 | 27700 | 94 |
| 610 | 20240522 | 095100 | 1317783300 | 27750 | 27750 | 27750 | 27700 | 302 |
| 611 | 20240522 | 095000 | 1309403800 | 27750 | 27750 | 27750 | 27650 | 279 |
| 612 | 20240522 | 094900 | 1301667900 | 27750 | 27750 | 27750 | 27700 | 281 |
| 613 | 20240522 | 094800 | 1293882050 | 27750 | 27700 | 27750 | 27700 | 733 |
| 614 | 20240522 | 094700 | 1273570050 | 27700 | 27700 | 27700 | 27650 | 35 |
| 615 | 20240522 | 094600 | 1272601000 | 27650 | 27650 | 27700 | 27650 | 82 |
| 616 | 20240522 | 094500 | 1270332900 | 27700 | 27650 | 27700 | 27650 | 235 |
| 617 | 20240522 | 094400 | 1263828250 | 27650 | 27750 | 27750 | 27600 | 161 |
| 618 | 20240522 | 094300 | 1259366650 | 27750 | 27650 | 27750 | 27600 | 1227 |
| 619 | 20240522 | 094200 | 1225401900 | 27600 | 27650 | 27650 | 27600 | 136 |
| 620 | 20240522 | 094100 | 1221644250 | 27650 | 27600 | 27650 | 27600 | 340 |
| 621 | 20240522 | 094000 | 1212244400 | 27650 | 27550 | 27650 | 27550 | 32 |
| 622 | 20240522 | 093900 | 1211360650 | 27650 | 27500 | 27650 | 27500 | 3083 |
| 623 | 20240522 | 093800 | 1126434550 | 27450 | 27500 | 27500 | 27450 | 268 |
| 624 | 20240522 | 093700 | 1119074900 | 27450 | 27500 | 27500 | 27450 | 142 |
| 625 | 20240522 | 093600 | 1115176700 | 27350 | 27400 | 27500 | 27350 | 567 |
| 626 | 20240522 | 093500 | 1099640850 | 27400 | 27500 | 27500 | 27400 | 661 |
| 627 | 20240522 | 093400 | 1081496050 | 27500 | 27500 | 27500 | 27450 | 42 |
| 628 | 20240522 | 093300 | 1080341650 | 27550 | 27600 | 27600 | 27450 | 2233 |
| 629 | 20240522 | 093200 | 1018943150 | 27500 | 27500 | 27550 | 27500 | 994 |
| 630 | 20240522 | 093100 | 991579750 | 27550 | 27500 | 27550 | 27450 | 1307 |
| 631 | 20240522 | 093000 | 955639000 | 27500 | 27500 | 27500 | 27450 | 2129 |
| 632 | 20240522 | 092900 | 897097150 | 27550 | 27600 | 27700 | 27550 | 1170 |
| 633 | 20240522 | 092800 | 864814250 | 27600 | 27750 | 27750 | 27600 | 1055 |
| 634 | 20240522 | 092700 | 835690100 | 27600 | 27700 | 27800 | 27550 | 3467 |
| 635 | 20240522 | 092600 | 739715650 | 27550 | 27550 | 27700 | 27550 | 193 |
| 636 | 20240522 | 092500 | 734379450 | 27700 | 27550 | 27700 | 27550 | 925 |
| 637 | 20240522 | 092400 | 708796350 | 27550 | 27650 | 27650 | 27500 | 319 |
| 638 | 20240522 | 092300 | 700013450 | 27550 | 27700 | 27700 | 27550 | 1608 |
| 639 | 20240522 | 092200 | 655670300 | 27650 | 27750 | 27750 | 27550 | 1009 |
| 640 | 20240522 | 092100 | 627769250 | 27750 | 27600 | 27750 | 27550 | 1931 |
| 641 | 20240522 | 092000 | 574329100 | 27600 | 27550 | 27600 | 27550 | 2257 |
| 642 | 20240522 | 091900 | 512066350 | 27500 | 27450 | 27550 | 27350 | 2126 |
| 643 | 20240522 | 091800 | 453641850 | 27450 | 27350 | 27500 | 27300 | 5319 |
| 644 | 20240522 | 091700 | 307798800 | 27350 | 27300 | 27350 | 27200 | 1672 |
| 645 | 20240522 | 091600 | 262125400 | 27250 | 27250 | 27250 | 27250 | 162 |
| 646 | 20240522 | 091500 | 257710900 | 27250 | 27100 | 27250 | 27100 | 1171 |
| 647 | 20240522 | 091400 | 225892700 | 27100 | 27150 | 27150 | 27100 | 1370 |
| 648 | 20240522 | 091300 | 188753800 | 27150 | 27250 | 27250 | 27150 | 522 |
| 649 | 20240522 | 091200 | 174578150 | 27150 | 27250 | 27250 | 27150 | 271 |
| 650 | 20240522 | 091100 | 167213650 | 27250 | 27400 | 27400 | 27250 | 224 |
| 651 | 20240522 | 091000 | 161099150 | 27400 | 27350 | 27400 | 27200 | 1376 |
| 652 | 20240522 | 090900 | 123452500 | 27350 | 27200 | 27350 | 27150 | 150 |
| 653 | 20240522 | 090800 | 119355850 | 27300 | 27200 | 27300 | 27150 | 1076 |
| 654 | 20240522 | 090700 | 90012700 | 27200 | 27250 | 27250 | 27100 | 186 |
| 655 | 20240522 | 090600 | 84967750 | 27200 | 27150 | 27200 | 27150 | 225 |
| 656 | 20240522 | 090500 | 78848000 | 27150 | 27050 | 27150 | 27050 | 27 |
| 657 | 20240522 | 090400 | 78115850 | 27100 | 26950 | 27100 | 26950 | 96 |
| 658 | 20240522 | 090300 | 75521000 | 26950 | 26900 | 27050 | 26800 | 1403 |
| 659 | 20240522 | 090200 | 37829250 | 26850 | 26850 | 26850 | 26850 | 3 |
| 660 | 20240522 | 090100 | 37748700 | 26850 | 26950 | 27050 | 26850 | 67 |
| 661 | 20240522 | 090000 | 35941600 | 26850 | 27250 | 27250 | 26850 | 1331 |