36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 200900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 3 | 20240522 | 200800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20240522 | 200700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20240522 | 200600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20240522 | 200500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20240522 | 200400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20240522 | 200300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20240522 | 200200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20240522 | 200100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20240522 | 200000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20240522 | 195900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20240522 | 195800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20240522 | 195700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20240522 | 195600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20240522 | 195500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20240522 | 195400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20240522 | 195300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20240522 | 195200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20240522 | 195100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20240522 | 195000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20240522 | 194900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20240522 | 194800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20240522 | 194700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20240522 | 194600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20240522 | 194500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20240522 | 194400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20240522 | 194300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20240522 | 194200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20240522 | 194100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20240522 | 194000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20240522 | 193900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 33 | 20240522 | 193800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20240522 | 193700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20240522 | 193600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20240522 | 193500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20240522 | 193400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20240522 | 193300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20240522 | 193200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20240522 | 193100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20240522 | 193000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20240522 | 192900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20240522 | 192800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20240522 | 192700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20240522 | 192600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20240522 | 192500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20240522 | 192400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20240522 | 192300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20240522 | 192200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20240522 | 192100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20240522 | 192000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20240522 | 191900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20240522 | 191800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20240522 | 191700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20240522 | 191600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20240522 | 191500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20240522 | 191400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20240522 | 191300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20240522 | 191200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20240522 | 191100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20240522 | 191000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20240522 | 190900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 63 | 20240522 | 190800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20240522 | 190700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20240522 | 190600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20240522 | 190500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20240522 | 190400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20240522 | 190300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20240522 | 190200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20240522 | 190100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20240522 | 190000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20240522 | 185900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20240522 | 185800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20240522 | 185700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20240522 | 185600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20240522 | 185500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20240522 | 185400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20240522 | 185300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20240522 | 185200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20240522 | 185100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20240522 | 185000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20240522 | 184900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20240522 | 184800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20240522 | 184700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20240522 | 184600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20240522 | 184500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20240522 | 184400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20240522 | 184300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20240522 | 184200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20240522 | 184100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20240522 | 184000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20240522 | 183900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 93 | 20240522 | 183800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20240522 | 183700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20240522 | 183600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20240522 | 183500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20240522 | 183400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20240522 | 183300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20240522 | 183200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20240522 | 183100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20240522 | 183000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20240522 | 182900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20240522 | 182800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20240522 | 182700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20240522 | 182600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20240522 | 182500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20240522 | 182400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20240522 | 182300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20240522 | 182200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20240522 | 182100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20240522 | 182000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20240522 | 181900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20240522 | 181800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20240522 | 181700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20240522 | 181600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20240522 | 181500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20240522 | 181400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20240522 | 181300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20240522 | 181200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20240522 | 181100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20240522 | 181000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20240522 | 180900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 123 | 20240522 | 180800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20240522 | 180700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20240522 | 180600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20240522 | 180500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20240522 | 180400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20240522 | 180300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20240522 | 180200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20240522 | 180100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20240522 | 180000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20240522 | 175900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20240522 | 175800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20240522 | 175700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20240522 | 175600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20240522 | 175500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20240522 | 175400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20240522 | 175300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20240522 | 175200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20240522 | 175100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20240522 | 175000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20240522 | 174900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20240522 | 174800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20240522 | 174700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20240522 | 174600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20240522 | 174500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20240522 | 174400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20240522 | 174300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20240522 | 174200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20240522 | 174100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20240522 | 174000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20240522 | 173900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 153 | 20240522 | 173800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20240522 | 173700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20240522 | 173600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20240522 | 173500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20240522 | 173400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20240522 | 173300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20240522 | 173200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20240522 | 173100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20240522 | 173000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20240522 | 172900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20240522 | 172800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20240522 | 172700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20240522 | 172600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20240522 | 172500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20240522 | 172400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20240522 | 172300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20240522 | 172200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20240522 | 172100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20240522 | 172000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20240522 | 171900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20240522 | 171800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20240522 | 171700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20240522 | 171600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20240522 | 171500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20240522 | 171400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20240522 | 171300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20240522 | 171200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20240522 | 171100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20240522 | 171000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20240522 | 170900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 183 | 20240522 | 170800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20240522 | 170700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20240522 | 170600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20240522 | 170500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20240522 | 170400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20240522 | 170300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20240522 | 170200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20240522 | 170100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20240522 | 170000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20240522 | 165900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20240522 | 165800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20240522 | 165700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20240522 | 165600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20240522 | 165500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20240522 | 165400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20240522 | 165300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20240522 | 165200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20240522 | 165100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20240522 | 165000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20240522 | 164900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20240522 | 164800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20240522 | 164700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20240522 | 164600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20240522 | 164500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20240522 | 164400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20240522 | 164300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20240522 | 164200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20240522 | 164100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20240522 | 164000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20240522 | 163900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 213 | 20240522 | 163800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20240522 | 163700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20240522 | 163600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20240522 | 163500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20240522 | 163400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20240522 | 163300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20240522 | 163200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20240522 | 163100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20240522 | 163000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20240522 | 162900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20240522 | 162800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20240522 | 162700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20240522 | 162600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20240522 | 162500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20240522 | 162400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20240522 | 162300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20240522 | 162200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20240522 | 162100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20240522 | 162000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20240522 | 161900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20240522 | 161800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20240522 | 161700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20240522 | 161600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 236 | 20240522 | 161500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 237 | 20240522 | 161400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 238 | 20240522 | 161300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 239 | 20240522 | 161200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 240 | 20240522 | 161100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 241 | 20240522 | 161000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 242 | 20240522 | 160900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 243 | 20240522 | 160800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 244 | 20240522 | 160700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 245 | 20240522 | 160600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 246 | 20240522 | 160500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 247 | 20240522 | 160400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 248 | 20240522 | 160300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 249 | 20240522 | 160200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 250 | 20240522 | 160100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 251 | 20240522 | 160000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 252 | 20240522 | 155900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 253 | 20240522 | 155800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 254 | 20240522 | 155700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 255 | 20240522 | 155600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 256 | 20240522 | 155500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 257 | 20240522 | 155400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 258 | 20240522 | 155300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 259 | 20240522 | 155200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 260 | 20240522 | 155100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 261 | 20240522 | 155000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 262 | 20240522 | 154900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 263 | 20240522 | 154800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 264 | 20240522 | 154700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 265 | 20240522 | 154600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 266 | 20240522 | 154500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 267 | 20240522 | 154400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 268 | 20240522 | 154300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 269 | 20240522 | 154200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 270 | 20240522 | 154100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 271 | 20240522 | 154000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 272 | 20240522 | 153900 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 273 | 20240522 | 153800 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 274 | 20240522 | 153700 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 275 | 20240522 | 153600 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 276 | 20240522 | 153500 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 277 | 20240522 | 153400 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 278 | 20240522 | 153300 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 279 | 20240522 | 153200 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 280 | 20240522 | 153100 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 281 | 20240522 | 153000 | 10249577750 | 27400 | 27400 | 27400 | 27400 | 8401 |
| 282 | 20240522 | 152900 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 283 | 20240522 | 152800 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 284 | 20240522 | 152700 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 285 | 20240522 | 152600 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 286 | 20240522 | 152500 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 287 | 20240522 | 152400 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 288 | 20240522 | 152300 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 289 | 20240522 | 152200 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 290 | 20240522 | 152100 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 291 | 20240522 | 152000 | 10019390350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 292 | 20240522 | 151900 | 10019390350 | 27500 | 27500 | 27550 | 27400 | 716 |
| 293 | 20240522 | 151800 | 9999703800 | 27400 | 27450 | 27500 | 27350 | 2805 |
| 294 | 20240522 | 151700 | 9922744950 | 27450 | 27450 | 27450 | 27400 | 853 |
| 295 | 20240522 | 151600 | 9899331850 | 27450 | 27300 | 27450 | 27300 | 864 |
| 296 | 20240522 | 151500 | 9875669500 | 27300 | 27250 | 27300 | 27200 | 3414 |
| 297 | 20240522 | 151400 | 9782667900 | 27250 | 27350 | 27350 | 27250 | 3195 |
| 298 | 20240522 | 151300 | 9695432950 | 27400 | 27350 | 27450 | 27350 | 478 |
| 299 | 20240522 | 151200 | 9682356200 | 27350 | 27400 | 27400 | 27350 | 1417 |
| 300 | 20240522 | 151100 | 9643540900 | 27400 | 27400 | 27450 | 27400 | 248 |
| 301 | 20240522 | 151000 | 9636743150 | 27400 | 27400 | 27450 | 27400 | 2751 |
| 302 | 20240522 | 150900 | 9561348500 | 27400 | 27400 | 27450 | 27400 | 458 |
| 303 | 20240522 | 150800 | 9548794850 | 27400 | 27450 | 27450 | 27400 | 1022 |
| 304 | 20240522 | 150700 | 9520790850 | 27400 | 27550 | 27550 | 27400 | 6925 |
| 305 | 20240522 | 150600 | 9330521800 | 27550 | 27500 | 27550 | 27500 | 329 |
| 306 | 20240522 | 150500 | 9321465350 | 27550 | 27550 | 27600 | 27550 | 696 |
| 307 | 20240522 | 150400 | 9302270550 | 27550 | 27550 | 27550 | 27550 | 688 |
| 308 | 20240522 | 150300 | 9283316150 | 27550 | 27600 | 27600 | 27550 | 1180 |
| 309 | 20240522 | 150200 | 9250751650 | 27600 | 27550 | 27600 | 27550 | 4585 |
| 310 | 20240522 | 150100 | 9124216900 | 27550 | 27500 | 27550 | 27500 | 1832 |
| 311 | 20240522 | 150000 | 9073828050 | 27550 | 27550 | 27550 | 27550 | 1413 |
| 312 | 20240522 | 145900 | 9034899900 | 27550 | 27550 | 27550 | 27500 | 323 |
| 313 | 20240522 | 145800 | 9026008900 | 27550 | 27550 | 27550 | 27550 | 392 |
| 314 | 20240522 | 145700 | 9015209300 | 27500 | 27500 | 27550 | 27500 | 203 |
| 315 | 20240522 | 145600 | 9009622000 | 27550 | 27550 | 27550 | 27500 | 1299 |
| 316 | 20240522 | 145500 | 8973888200 | 27550 | 27550 | 27600 | 27500 | 2144 |
| 317 | 20240522 | 145400 | 8914819950 | 27600 | 27700 | 27700 | 27600 | 5823 |
| 318 | 20240522 | 145300 | 8753902100 | 27650 | 27650 | 27700 | 27650 | 387 |
| 319 | 20240522 | 145200 | 8743192100 | 27650 | 27700 | 27700 | 27650 | 256 |
| 320 | 20240522 | 145100 | 8736102900 | 27700 | 27650 | 27700 | 27650 | 262 |
| 321 | 20240522 | 145000 | 8728857900 | 27700 | 27700 | 27750 | 27700 | 421 |
| 322 | 20240522 | 144900 | 8717195700 | 27700 | 27650 | 27700 | 27650 | 85 |
| 323 | 20240522 | 144800 | 8714842100 | 27650 | 27700 | 27700 | 27650 | 741 |
| 324 | 20240522 | 144700 | 8694338850 | 27750 | 27700 | 27750 | 27700 | 93 |
| 325 | 20240522 | 144600 | 8691759900 | 27700 | 27800 | 27850 | 27700 | 1192 |
| 326 | 20240522 | 144500 | 8658667900 | 27800 | 27850 | 27850 | 27750 | 803 |
| 327 | 20240522 | 144400 | 8636352450 | 27850 | 27700 | 27900 | 27700 | 10060 |
| 328 | 20240522 | 144300 | 8356623400 | 27750 | 27650 | 27750 | 27550 | 4554 |
| 329 | 20240522 | 144200 | 8230605350 | 27650 | 27600 | 27650 | 27550 | 3080 |
| 330 | 20240522 | 144100 | 8145480150 | 27600 | 27550 | 27600 | 27550 | 2872 |
| 331 | 20240522 | 144000 | 8066219050 | 27550 | 27500 | 27550 | 27500 | 636 |
| 332 | 20240522 | 143900 | 8048704050 | 27550 | 27550 | 27550 | 27500 | 319 |
| 333 | 20240522 | 143800 | 8039915750 | 27500 | 27500 | 27500 | 27500 | 63 |
| 334 | 20240522 | 143700 | 8038183250 | 27450 | 27450 | 27450 | 27450 | 219 |
| 335 | 20240522 | 143600 | 8032171700 | 27450 | 27500 | 27500 | 27450 | 3405 |
| 336 | 20240522 | 143500 | 7938666150 | 27550 | 27500 | 27550 | 27500 | 235 |
| 337 | 20240522 | 143400 | 7932198550 | 27500 | 27500 | 27550 | 27500 | 86 |
| 338 | 20240522 | 143300 | 7929833500 | 27500 | 27450 | 27500 | 27450 | 998 |
| 339 | 20240522 | 143200 | 7902389750 | 27500 | 27450 | 27500 | 27450 | 737 |
| 340 | 20240522 | 143100 | 7882158250 | 27400 | 27400 | 27450 | 27400 | 125 |
| 341 | 20240522 | 143000 | 7878728050 | 27400 | 27450 | 27450 | 27400 | 75 |
| 342 | 20240522 | 142900 | 7876671300 | 27450 | 27450 | 27450 | 27450 | 429 |
| 343 | 20240522 | 142800 | 7864895250 | 27500 | 27400 | 27500 | 27400 | 190 |
| 344 | 20240522 | 142700 | 7859688350 | 27400 | 27400 | 27400 | 27400 | 208 |
| 345 | 20240522 | 142600 | 7853989150 | 27350 | 27500 | 27500 | 27350 | 1662 |
| 346 | 20240522 | 142500 | 7808286100 | 27550 | 27400 | 27550 | 27350 | 782 |
| 347 | 20240522 | 142400 | 7786819750 | 27400 | 27400 | 27400 | 27400 | 606 |
| 348 | 20240522 | 142300 | 7770215350 | 27450 | 27400 | 27450 | 27400 | 323 |
| 349 | 20240522 | 142200 | 7761364250 | 27400 | 27400 | 27450 | 27400 | 410 |
| 350 | 20240522 | 142100 | 7750129300 | 27450 | 27450 | 27500 | 27450 | 231 |
| 351 | 20240522 | 142000 | 7743777250 | 27500 | 27450 | 27550 | 27450 | 500 |
| 352 | 20240522 | 141900 | 7730011950 | 27450 | 27450 | 27500 | 27450 | 374 |
| 353 | 20240522 | 141800 | 7719745200 | 27450 | 27500 | 27550 | 27450 | 780 |
| 354 | 20240522 | 141700 | 7698301550 | 27550 | 27550 | 27550 | 27550 | 158 |
| 355 | 20240522 | 141600 | 7693948650 | 27550 | 27550 | 27600 | 27450 | 939 |
| 356 | 20240522 | 141500 | 7668085750 | 27550 | 27550 | 27550 | 27550 | 302 |
| 357 | 20240522 | 141400 | 7659765650 | 27550 | 27500 | 27550 | 27500 | 227 |
| 358 | 20240522 | 141300 | 7653513750 | 27500 | 27600 | 27600 | 27500 | 895 |
| 359 | 20240522 | 141200 | 7628863000 | 27600 | 27550 | 27600 | 27450 | 4028 |
| 360 | 20240522 | 141100 | 7517921400 | 27600 | 27600 | 27600 | 27600 | 269 |
| 361 | 20240522 | 141000 | 7510497000 | 27600 | 27550 | 27600 | 27550 | 1609 |
| 362 | 20240522 | 140900 | 7466154900 | 27550 | 27550 | 27600 | 27550 | 373 |
| 363 | 20240522 | 140800 | 7455866450 | 27550 | 27550 | 27550 | 27500 | 601 |
| 364 | 20240522 | 140700 | 7439315700 | 27550 | 27550 | 27550 | 27500 | 549 |
| 365 | 20240522 | 140600 | 7424191150 | 27550 | 27550 | 27550 | 27500 | 818 |
| 366 | 20240522 | 140500 | 7401655350 | 27550 | 27550 | 27550 | 27500 | 417 |
| 367 | 20240522 | 140400 | 7390179400 | 27550 | 27500 | 27550 | 27500 | 321 |
| 368 | 20240522 | 140300 | 7381350450 | 27500 | 27500 | 27500 | 27450 | 194 |
| 369 | 20240522 | 140200 | 7376023450 | 27500 | 27500 | 27500 | 27450 | 1336 |
| 370 | 20240522 | 140100 | 7339333450 | 27500 | 27500 | 27500 | 27450 | 1302 |
| 371 | 20240522 | 140000 | 7303553450 | 27500 | 27450 | 27500 | 27450 | 1061 |
| 372 | 20240522 | 135900 | 7274395250 | 27450 | 27400 | 27450 | 27400 | 227 |
| 373 | 20240522 | 135800 | 7268175000 | 27400 | 27400 | 27400 | 27350 | 429 |
| 374 | 20240522 | 135700 | 7256420850 | 27400 | 27450 | 27450 | 27350 | 99 |
| 375 | 20240522 | 135600 | 7253709900 | 27350 | 27400 | 27450 | 27350 | 160 |
| 376 | 20240522 | 135500 | 7249325500 | 27400 | 27400 | 27400 | 27400 | 45 |
| 377 | 20240522 | 135400 | 7248092500 | 27350 | 27400 | 27400 | 27350 | 212 |
| 378 | 20240522 | 135300 | 7242292900 | 27400 | 27350 | 27400 | 27350 | 225 |
| 379 | 20240522 | 135200 | 7236138400 | 27400 | 27450 | 27450 | 27350 | 584 |
| 380 | 20240522 | 135100 | 7220155900 | 27450 | 27400 | 27450 | 27400 | 70 |
| 381 | 20240522 | 135000 | 7218237400 | 27400 | 27450 | 27500 | 27400 | 525 |
| 382 | 20240522 | 134900 | 7203808150 | 27400 | 27450 | 27450 | 27400 | 1745 |
| 383 | 20240522 | 134800 | 7155987350 | 27450 | 27450 | 27450 | 27450 | 105 |
| 384 | 20240522 | 134700 | 7153105100 | 27450 | 27400 | 27450 | 27400 | 65 |
| 385 | 20240522 | 134600 | 7151323150 | 27400 | 27450 | 27450 | 27400 | 349 |
| 386 | 20240522 | 134500 | 7141751950 | 27450 | 27500 | 27500 | 27450 | 1218 |
| 387 | 20240522 | 134400 | 7108317400 | 27450 | 27500 | 27500 | 27450 | 469 |
| 388 | 20240522 | 134300 | 7095421350 | 27500 | 27500 | 27550 | 27500 | 68 |
| 389 | 20240522 | 134200 | 7093550900 | 27550 | 27500 | 27550 | 27500 | 241 |
| 390 | 20240522 | 134100 | 7086916350 | 27550 | 27550 | 27550 | 27500 | 373 |
| 391 | 20240522 | 134000 | 7076657650 | 27550 | 27500 | 27600 | 27500 | 461 |
| 392 | 20240522 | 133900 | 7063966450 | 27500 | 27600 | 27600 | 27500 | 2914 |
| 393 | 20240522 | 133800 | 6983785050 | 27550 | 27600 | 27600 | 27550 | 236 |
| 394 | 20240522 | 133700 | 6977281800 | 27600 | 27650 | 27650 | 27600 | 261 |
| 395 | 20240522 | 133600 | 6970075700 | 27650 | 27650 | 27650 | 27550 | 365 |
| 396 | 20240522 | 133500 | 6959992500 | 27650 | 27600 | 27650 | 27600 | 209 |
| 397 | 20240522 | 133400 | 6954216150 | 27650 | 27600 | 27650 | 27600 | 625 |
| 398 | 20240522 | 133300 | 6936953600 | 27600 | 27650 | 27650 | 27600 | 176 |
| 399 | 20240522 | 133200 | 6932095350 | 27650 | 27650 | 27650 | 27650 | 12 |
| 400 | 20240522 | 133100 | 6931763550 | 27650 | 27650 | 27650 | 27600 | 111 |
| 401 | 20240522 | 133000 | 6928694600 | 27650 | 27650 | 27650 | 27600 | 858 |
| 402 | 20240522 | 132900 | 6904979500 | 27600 | 27600 | 27600 | 27550 | 133 |
| 403 | 20240522 | 132800 | 6901308900 | 27600 | 27550 | 27600 | 27550 | 196 |
| 404 | 20240522 | 132700 | 6895907750 | 27600 | 27550 | 27600 | 27500 | 1959 |
| 405 | 20240522 | 132600 | 6842031900 | 27550 | 27650 | 27650 | 27550 | 2586 |
| 406 | 20240522 | 132500 | 6770728450 | 27650 | 27650 | 27650 | 27600 | 530 |
| 407 | 20240522 | 132400 | 6756081150 | 27650 | 27600 | 27650 | 27600 | 476 |
| 408 | 20240522 | 132300 | 6742941850 | 27650 | 27650 | 27650 | 27600 | 838 |
| 409 | 20240522 | 132200 | 6719812850 | 27600 | 27650 | 27650 | 27600 | 219 |
| 410 | 20240522 | 132100 | 6713767550 | 27650 | 27600 | 27650 | 27550 | 368 |
| 411 | 20240522 | 132000 | 6703610750 | 27600 | 27600 | 27600 | 27550 | 1142 |
| 412 | 20240522 | 131900 | 6672091850 | 27550 | 27600 | 27600 | 27550 | 370 |
| 413 | 20240522 | 131800 | 6661898100 | 27600 | 27600 | 27600 | 27600 | 3 |
| 414 | 20240522 | 131700 | 6661815300 | 27550 | 27600 | 27600 | 27550 | 234 |
| 415 | 20240522 | 131600 | 6655364500 | 27550 | 27550 | 27600 | 27550 | 270 |
| 416 | 20240522 | 131500 | 6647921500 | 27550 | 27500 | 27550 | 27500 | 487 |
| 417 | 20240522 | 131400 | 6634505150 | 27500 | 27500 | 27500 | 27500 | 139 |
| 418 | 20240522 | 131300 | 6630682650 | 27550 | 27500 | 27550 | 27500 | 131 |
| 419 | 20240522 | 131200 | 6627074900 | 27500 | 27500 | 27500 | 27500 | 100 |
| 420 | 20240522 | 131100 | 6624324900 | 27500 | 27600 | 27600 | 27500 | 698 |
| 421 | 20240522 | 131000 | 6605102050 | 27600 | 27500 | 27600 | 27500 | 481 |
| 422 | 20240522 | 130900 | 6591836850 | 27450 | 27500 | 27500 | 27400 | 747 |
| 423 | 20240522 | 130800 | 6571312900 | 27500 | 27500 | 27500 | 27500 | 135 |
| 424 | 20240522 | 130700 | 6567600400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 425 | 20240522 | 130600 | 6567600400 | 27500 | 27550 | 27550 | 27500 | 246 |
| 426 | 20240522 | 130500 | 6560830400 | 27600 | 27600 | 27600 | 27600 | 222 |
| 427 | 20240522 | 130400 | 6554703200 | 27600 | 27550 | 27600 | 27550 | 609 |
| 428 | 20240522 | 130300 | 6537921400 | 27500 | 27500 | 27500 | 27500 | 208 |
| 429 | 20240522 | 130200 | 6532201400 | 27500 | 27500 | 27500 | 27500 | 67 |
| 430 | 20240522 | 130100 | 6530358900 | 27550 | 27450 | 27550 | 27400 | 155 |
| 431 | 20240522 | 130000 | 6526104100 | 27550 | 27500 | 27600 | 27500 | 608 |
| 432 | 20240522 | 125900 | 6509344300 | 27550 | 27350 | 27550 | 27350 | 909 |
| 433 | 20240522 | 125800 | 6484390200 | 27350 | 27350 | 27550 | 27350 | 799 |
| 434 | 20240522 | 125700 | 6462433150 | 27350 | 27400 | 27400 | 27350 | 275 |
| 435 | 20240522 | 125600 | 6454910900 | 27400 | 27400 | 27400 | 27350 | 126 |
| 436 | 20240522 | 125500 | 6451461900 | 27500 | 27500 | 27500 | 27400 | 823 |
| 437 | 20240522 | 125400 | 6428888850 | 27500 | 27500 | 27500 | 27400 | 249 |
| 438 | 20240522 | 125300 | 6422047350 | 27500 | 27450 | 27550 | 27450 | 784 |
| 439 | 20240522 | 125200 | 6400519050 | 27450 | 27550 | 27600 | 27450 | 983 |
| 440 | 20240522 | 125100 | 6373467700 | 27500 | 27500 | 27500 | 27500 | 172 |
| 441 | 20240522 | 125000 | 6368737700 | 27500 | 27550 | 27600 | 27500 | 659 |
| 442 | 20240522 | 124900 | 6350577100 | 27500 | 27550 | 27550 | 27450 | 812 |
| 443 | 20240522 | 124800 | 6328255700 | 27550 | 27500 | 27550 | 27450 | 469 |
| 444 | 20240522 | 124700 | 6315350550 | 27500 | 27450 | 27500 | 27400 | 653 |
| 445 | 20240522 | 124600 | 6297443300 | 27450 | 27450 | 27450 | 27450 | 355 |
| 446 | 20240522 | 124500 | 6287698550 | 27500 | 27450 | 27500 | 27400 | 358 |
| 447 | 20240522 | 124400 | 6277878900 | 27400 | 27400 | 27400 | 27400 | 11 |
| 448 | 20240522 | 124300 | 6277577500 | 27400 | 27400 | 27400 | 27400 | 350 |
| 449 | 20240522 | 124200 | 6267987500 | 27400 | 27450 | 27450 | 27400 | 314 |
| 450 | 20240522 | 124100 | 6259376200 | 27500 | 27450 | 27500 | 27450 | 83 |
| 451 | 20240522 | 124000 | 6257097700 | 27500 | 27500 | 27550 | 27400 | 779 |
| 452 | 20240522 | 123900 | 6235691050 | 27450 | 27450 | 27550 | 27400 | 759 |
| 453 | 20240522 | 123800 | 6214811050 | 27450 | 27450 | 27450 | 27400 | 161 |
| 454 | 20240522 | 123700 | 6210393400 | 27450 | 27500 | 27500 | 27450 | 415 |
| 455 | 20240522 | 123600 | 6198997900 | 27500 | 27500 | 27500 | 27500 | 100 |
| 456 | 20240522 | 123500 | 6196247900 | 27500 | 27450 | 27500 | 27400 | 1238 |
| 457 | 20240522 | 123400 | 6162289600 | 27450 | 27450 | 27450 | 27400 | 492 |
| 458 | 20240522 | 123300 | 6148793000 | 27450 | 27450 | 27450 | 27450 | 498 |
| 459 | 20240522 | 123200 | 6135122900 | 27450 | 27350 | 27450 | 27350 | 153 |
| 460 | 20240522 | 123100 | 6130929400 | 27450 | 27400 | 27450 | 27350 | 556 |
| 461 | 20240522 | 123000 | 6115703700 | 27450 | 27550 | 27550 | 27450 | 637 |
| 462 | 20240522 | 122900 | 6098172150 | 27500 | 27500 | 27500 | 27500 | 229 |
| 463 | 20240522 | 122800 | 6091874650 | 27550 | 27500 | 27550 | 27500 | 936 |
| 464 | 20240522 | 122700 | 6066130550 | 27500 | 27500 | 27550 | 27500 | 175 |
| 465 | 20240522 | 122600 | 6061317950 | 27550 | 27550 | 27600 | 27550 | 994 |
| 466 | 20240522 | 122500 | 6033933150 | 27600 | 27600 | 27600 | 27550 | 549 |
| 467 | 20240522 | 122400 | 6018804100 | 27600 | 27600 | 27600 | 27550 | 190 |
| 468 | 20240522 | 122300 | 6013560400 | 27600 | 27550 | 27600 | 27500 | 569 |
| 469 | 20240522 | 122200 | 5997897450 | 27550 | 27600 | 27600 | 27550 | 381 |
| 470 | 20240522 | 122100 | 5987398900 | 27600 | 27600 | 27650 | 27600 | 984 |
| 471 | 20240522 | 122000 | 5960239500 | 27600 | 27600 | 27650 | 27600 | 2031 |
| 472 | 20240522 | 121900 | 5904133600 | 27600 | 27600 | 27600 | 27550 | 1137 |
| 473 | 20240522 | 121800 | 5872777750 | 27550 | 27550 | 27600 | 27550 | 312 |
| 474 | 20240522 | 121700 | 5864181350 | 27550 | 27600 | 27600 | 27550 | 559 |
| 475 | 20240522 | 121600 | 5848757950 | 27600 | 27550 | 27600 | 27500 | 902 |
| 476 | 20240522 | 121500 | 5823922950 | 27550 | 27550 | 27550 | 27500 | 1061 |
| 477 | 20240522 | 121400 | 5794702150 | 27500 | 27500 | 27550 | 27500 | 1306 |
| 478 | 20240522 | 121300 | 5758747600 | 27500 | 27450 | 27500 | 27400 | 773 |
| 479 | 20240522 | 121200 | 5737533350 | 27450 | 27450 | 27500 | 27400 | 251 |
| 480 | 20240522 | 121100 | 5730645300 | 27400 | 27500 | 27550 | 27400 | 820 |
| 481 | 20240522 | 121000 | 5708066200 | 27500 | 27450 | 27500 | 27350 | 1174 |
| 482 | 20240522 | 120900 | 5675848350 | 27450 | 27450 | 27450 | 27300 | 267 |
| 483 | 20240522 | 120800 | 5668530100 | 27450 | 27300 | 27450 | 27300 | 1081 |
| 484 | 20240522 | 120700 | 5639012100 | 27350 | 27300 | 27350 | 27300 | 541 |
| 485 | 20240522 | 120600 | 5624242650 | 27350 | 27350 | 27350 | 27300 | 142 |
| 486 | 20240522 | 120500 | 5620364950 | 27350 | 27350 | 27350 | 27300 | 46 |
| 487 | 20240522 | 120400 | 5619108550 | 27300 | 27450 | 27450 | 27300 | 695 |
| 488 | 20240522 | 120300 | 5600118900 | 27450 | 27450 | 27450 | 27350 | 27 |
| 489 | 20240522 | 120200 | 5599380150 | 27350 | 27350 | 27450 | 27300 | 394 |
| 490 | 20240522 | 120100 | 5588615250 | 27300 | 27350 | 27400 | 27300 | 388 |
| 491 | 20240522 | 120000 | 5578010800 | 27400 | 27350 | 27450 | 27350 | 497 |
| 492 | 20240522 | 115900 | 5564391300 | 27350 | 27300 | 27350 | 27250 | 278 |
| 493 | 20240522 | 115800 | 5556809650 | 27350 | 27300 | 27350 | 27300 | 349 |
| 494 | 20240522 | 115700 | 5547281900 | 27300 | 27250 | 27300 | 27250 | 93 |
| 495 | 20240522 | 115600 | 5544746550 | 27300 | 27300 | 27550 | 27300 | 816 |
| 496 | 20240522 | 115500 | 5522378450 | 27300 | 27200 | 27300 | 27200 | 451 |
| 497 | 20240522 | 115400 | 5510101150 | 27250 | 27250 | 27300 | 27200 | 354 |
| 498 | 20240522 | 115300 | 5500459750 | 27250 | 27250 | 27250 | 27250 | 57 |
| 499 | 20240522 | 115200 | 5498906500 | 27250 | 27250 | 27250 | 27250 | 320 |
| 500 | 20240522 | 115100 | 5490186500 | 27300 | 27350 | 27350 | 27300 | 605 |
| 501 | 20240522 | 115000 | 5473661850 | 27400 | 27300 | 27500 | 27300 | 1032 |
| 502 | 20240522 | 114900 | 5445343450 | 27250 | 27250 | 27300 | 27250 | 435 |
| 503 | 20240522 | 114800 | 5433488700 | 27250 | 27350 | 27400 | 27250 | 424 |
| 504 | 20240522 | 114700 | 5421909800 | 27400 | 27100 | 27400 | 27100 | 1018 |
| 505 | 20240522 | 114600 | 5394158900 | 27100 | 27150 | 27150 | 27100 | 461 |
| 506 | 20240522 | 114500 | 5381646900 | 27200 | 27200 | 27200 | 27200 | 70 |
| 507 | 20240522 | 114400 | 5379742900 | 27150 | 27250 | 27250 | 27150 | 146 |
| 508 | 20240522 | 114300 | 5375778400 | 27300 | 27200 | 27300 | 27100 | 1161 |
| 509 | 20240522 | 114200 | 5344183050 | 27200 | 27200 | 27250 | 27100 | 217 |
| 510 | 20240522 | 114100 | 5338283300 | 27100 | 27100 | 27100 | 27100 | 0 |
| 511 | 20240522 | 114000 | 5338283300 | 27100 | 27200 | 27250 | 27100 | 937 |
| 512 | 20240522 | 113900 | 5312840450 | 27150 | 27150 | 27150 | 27150 | 204 |
| 513 | 20240522 | 113800 | 5307301850 | 27150 | 27100 | 27200 | 27100 | 500 |
| 514 | 20240522 | 113700 | 5293718400 | 27100 | 27100 | 27100 | 27100 | 538 |
| 515 | 20240522 | 113600 | 5279138600 | 27150 | 27200 | 27200 | 27100 | 28 |
| 516 | 20240522 | 113500 | 5278379550 | 27200 | 27100 | 27200 | 27100 | 812 |
| 517 | 20240522 | 113400 | 5256332950 | 27050 | 27050 | 27050 | 27050 | 344 |
| 518 | 20240522 | 113300 | 5247027750 | 27100 | 27100 | 27100 | 27050 | 262 |
| 519 | 20240522 | 113200 | 5239930200 | 27100 | 27100 | 27100 | 27100 | 189 |
| 520 | 20240522 | 113100 | 5234808300 | 27100 | 27100 | 27300 | 27100 | 870 |
| 521 | 20240522 | 113000 | 5211212150 | 27100 | 27050 | 27200 | 27050 | 918 |
| 522 | 20240522 | 112900 | 5186300400 | 27150 | 27050 | 27150 | 27050 | 52 |
| 523 | 20240522 | 112800 | 5184891600 | 27050 | 27050 | 27100 | 27050 | 276 |
| 524 | 20240522 | 112700 | 5177423450 | 27050 | 27100 | 27100 | 27050 | 960 |
| 525 | 20240522 | 112600 | 5151446800 | 27100 | 27100 | 27150 | 27100 | 101 |
| 526 | 20240522 | 112500 | 5148709650 | 27150 | 27300 | 27300 | 27150 | 41 |
| 527 | 20240522 | 112400 | 5147595950 | 27100 | 27100 | 27300 | 27050 | 1149 |
| 528 | 20240522 | 112300 | 5116411150 | 27100 | 27100 | 27100 | 27100 | 58 |
| 529 | 20240522 | 112200 | 5114839350 | 27050 | 27150 | 27150 | 27050 | 539 |
| 530 | 20240522 | 112100 | 5100250300 | 27100 | 27150 | 27200 | 27100 | 475 |
| 531 | 20240522 | 112000 | 5087364550 | 27200 | 27100 | 27250 | 27100 | 525 |
| 532 | 20240522 | 111900 | 5073116650 | 27050 | 27100 | 27100 | 27050 | 1669 |
| 533 | 20240522 | 111800 | 5027898400 | 27150 | 27150 | 27150 | 27150 | 750 |
| 534 | 20240522 | 111700 | 5007535900 | 27150 | 27150 | 27150 | 27150 | 132 |
| 535 | 20240522 | 111600 | 5003952100 | 27150 | 27200 | 27200 | 27150 | 303 |
| 536 | 20240522 | 111500 | 4995722100 | 27200 | 27200 | 27200 | 27200 | 429 |
| 537 | 20240522 | 111400 | 4984053300 | 27200 | 27200 | 27250 | 27200 | 217 |
| 538 | 20240522 | 111300 | 4978150650 | 27200 | 27250 | 27250 | 27200 | 291 |
| 539 | 20240522 | 111200 | 4970229950 | 27250 | 27250 | 27500 | 27250 | 497 |
| 540 | 20240522 | 111100 | 4956599500 | 27350 | 27350 | 27400 | 27150 | 485 |
| 541 | 20240522 | 111000 | 4943405050 | 27350 | 27250 | 27400 | 27200 | 1184 |
| 542 | 20240522 | 110900 | 4911107900 | 27250 | 27250 | 27300 | 27250 | 129 |
| 543 | 20240522 | 110800 | 4907592550 | 27200 | 27300 | 27300 | 27200 | 441 |
| 544 | 20240522 | 110700 | 4895591850 | 27400 | 27300 | 27400 | 27150 | 3063 |
| 545 | 20240522 | 110600 | 4812277150 | 27300 | 27350 | 27500 | 27300 | 1177 |
| 546 | 20240522 | 110500 | 4780036000 | 27350 | 27500 | 27500 | 27350 | 220 |
| 547 | 20240522 | 110400 | 4774017350 | 27500 | 27350 | 27500 | 27350 | 411 |
| 548 | 20240522 | 110300 | 4762747150 | 27400 | 27400 | 27400 | 27300 | 784 |
| 549 | 20240522 | 110200 | 4741295800 | 27400 | 27400 | 27400 | 27400 | 182 |
| 550 | 20240522 | 110100 | 4736309000 | 27400 | 27350 | 27400 | 27350 | 304 |
| 551 | 20240522 | 110000 | 4727983700 | 27400 | 27450 | 27600 | 27400 | 1153 |
| 552 | 20240522 | 105900 | 4696250450 | 27450 | 27400 | 27550 | 27400 | 169 |
| 553 | 20240522 | 105800 | 4691617200 | 27400 | 27350 | 27500 | 27350 | 585 |
| 554 | 20240522 | 105700 | 4675543600 | 27300 | 27300 | 27350 | 27300 | 1256 |
| 555 | 20240522 | 105600 | 4641223250 | 27300 | 27350 | 27350 | 27300 | 350 |
| 556 | 20240522 | 105500 | 4631660850 | 27300 | 27300 | 27350 | 27300 | 615 |
| 557 | 20240522 | 105400 | 4614848250 | 27500 | 27400 | 27500 | 27300 | 882 |
| 558 | 20240522 | 105300 | 4590667700 | 27350 | 27350 | 27400 | 27150 | 1650 |
| 559 | 20240522 | 105200 | 4545683850 | 27350 | 27350 | 27350 | 27300 | 788 |
| 560 | 20240522 | 105100 | 4524141800 | 27400 | 27550 | 27600 | 27400 | 972 |
| 561 | 20240522 | 105000 | 4497447450 | 27550 | 27550 | 27600 | 27500 | 742 |
| 562 | 20240522 | 104900 | 4476998800 | 27550 | 27550 | 27600 | 27550 | 162 |
| 563 | 20240522 | 104800 | 4472532100 | 27700 | 27600 | 27700 | 27550 | 1020 |
| 564 | 20240522 | 104700 | 4444366350 | 27650 | 27600 | 27650 | 27600 | 905 |
| 565 | 20240522 | 104600 | 4419386400 | 27600 | 27600 | 27600 | 27550 | 1080 |
| 566 | 20240522 | 104500 | 4389614850 | 27600 | 27550 | 27600 | 27500 | 774 |
| 567 | 20240522 | 104400 | 4368265750 | 27550 | 27800 | 27800 | 27550 | 1258 |
| 568 | 20240522 | 104300 | 4333428700 | 27750 | 27700 | 27800 | 27700 | 3283 |
| 569 | 20240522 | 104200 | 4242256150 | 27700 | 27600 | 27750 | 27600 | 5149 |
| 570 | 20240522 | 104100 | 4099784600 | 27600 | 27550 | 27600 | 27500 | 1593 |
| 571 | 20240522 | 104000 | 4055885100 | 27550 | 27450 | 27550 | 27350 | 1132 |
| 572 | 20240522 | 103900 | 4024769400 | 27450 | 27400 | 27500 | 27300 | 1234 |
| 573 | 20240522 | 103800 | 3990933600 | 27350 | 27350 | 27500 | 27300 | 1228 |
| 574 | 20240522 | 103700 | 3957376500 | 27400 | 27450 | 27450 | 27400 | 300 |
| 575 | 20240522 | 103600 | 3949148450 | 27400 | 27500 | 27500 | 27350 | 1591 |
| 576 | 20240522 | 103500 | 3905616200 | 27400 | 27450 | 27550 | 27400 | 836 |
| 577 | 20240522 | 103400 | 3882617800 | 27500 | 27350 | 27500 | 27350 | 689 |
| 578 | 20240522 | 103300 | 3863710900 | 27350 | 27250 | 27350 | 27250 | 672 |
| 579 | 20240522 | 103200 | 3845365100 | 27300 | 27350 | 27350 | 27250 | 220 |
| 580 | 20240522 | 103100 | 3839356550 | 27350 | 27400 | 27400 | 27300 | 1116 |
| 581 | 20240522 | 103000 | 3808820700 | 27400 | 27500 | 27550 | 27400 | 1983 |
| 582 | 20240522 | 102900 | 3754325900 | 27500 | 27500 | 27500 | 27400 | 2342 |
| 583 | 20240522 | 102800 | 3689961100 | 27500 | 27400 | 27500 | 27350 | 1627 |
| 584 | 20240522 | 102700 | 3645356000 | 27400 | 27350 | 27400 | 27300 | 2977 |
| 585 | 20240522 | 102600 | 3563957700 | 27350 | 27250 | 27400 | 27200 | 4272 |
| 586 | 20240522 | 102500 | 3447189850 | 27250 | 27150 | 27250 | 27150 | 3034 |
| 587 | 20240522 | 102400 | 3364682650 | 27100 | 27050 | 27150 | 27050 | 683 |
| 588 | 20240522 | 102300 | 3346171000 | 27150 | 27000 | 27150 | 27000 | 654 |
| 589 | 20240522 | 102200 | 3328453250 | 26950 | 26950 | 27100 | 26950 | 1066 |
| 590 | 20240522 | 102100 | 3299615550 | 26900 | 26900 | 26900 | 26900 | 313 |
| 591 | 20240522 | 102000 | 3291195850 | 26950 | 27050 | 27100 | 26950 | 1243 |
| 592 | 20240522 | 101900 | 3257641800 | 27050 | 27050 | 27050 | 27050 | 15 |
| 593 | 20240522 | 101800 | 3257236050 | 26900 | 27000 | 27000 | 26900 | 1707 |
| 594 | 20240522 | 101700 | 3211251000 | 27000 | 27050 | 27050 | 27000 | 796 |
| 595 | 20240522 | 101600 | 3189732000 | 27100 | 27050 | 27100 | 27050 | 160 |
| 596 | 20240522 | 101500 | 3185402550 | 27000 | 27000 | 27100 | 27000 | 1296 |
| 597 | 20240522 | 101400 | 3150382250 | 26950 | 26900 | 27100 | 26900 | 2041 |
| 598 | 20240522 | 101300 | 3095306850 | 27000 | 26900 | 27000 | 26900 | 296 |
| 599 | 20240522 | 101200 | 3087335750 | 26950 | 26950 | 26950 | 26900 | 1543 |
| 600 | 20240522 | 101100 | 3045772550 | 26950 | 26850 | 26950 | 26850 | 983 |
| 601 | 20240522 | 101000 | 3019301050 | 26850 | 26900 | 26950 | 26800 | 645 |
| 602 | 20240522 | 100900 | 3001950500 | 26950 | 26800 | 26950 | 26750 | 976 |
| 603 | 20240522 | 100800 | 2975783750 | 26800 | 26800 | 26800 | 26750 | 206 |
| 604 | 20240522 | 100700 | 2970264350 | 26800 | 26850 | 26850 | 26800 | 81 |
| 605 | 20240522 | 100600 | 2968092200 | 26800 | 26900 | 26950 | 26800 | 656 |
| 606 | 20240522 | 100500 | 2950472000 | 26950 | 26800 | 26950 | 26750 | 588 |
| 607 | 20240522 | 100400 | 2934650200 | 26800 | 26800 | 26800 | 26700 | 421 |
| 608 | 20240522 | 100300 | 2923385150 | 26750 | 26750 | 26750 | 26700 | 1146 |
| 609 | 20240522 | 100200 | 2892732500 | 26750 | 26750 | 26750 | 26700 | 231 |
| 610 | 20240522 | 100100 | 2886562200 | 26700 | 26750 | 26750 | 26700 | 264 |
| 611 | 20240522 | 100000 | 2879508300 | 26750 | 26750 | 26900 | 26750 | 605 |
| 612 | 20240522 | 095900 | 2863277900 | 26800 | 26800 | 26900 | 26750 | 817 |
| 613 | 20240522 | 095800 | 2841355000 | 26950 | 26650 | 27000 | 26650 | 1103 |
| 614 | 20240522 | 095700 | 2811815500 | 26650 | 26700 | 26700 | 26600 | 1083 |
| 615 | 20240522 | 095600 | 2782968200 | 26700 | 26650 | 26700 | 26600 | 4684 |
| 616 | 20240522 | 095500 | 2658204350 | 26650 | 26750 | 26750 | 26650 | 1821 |
| 617 | 20240522 | 095400 | 2609616900 | 26750 | 26750 | 26800 | 26700 | 2393 |
| 618 | 20240522 | 095300 | 2545662800 | 26750 | 26900 | 26900 | 26750 | 977 |
| 619 | 20240522 | 095200 | 2519464100 | 26900 | 26800 | 27000 | 26800 | 1149 |
| 620 | 20240522 | 095100 | 2488578200 | 26850 | 26850 | 26850 | 26750 | 1091 |
| 621 | 20240522 | 095000 | 2459352600 | 26750 | 26850 | 26850 | 26750 | 5640 |
| 622 | 20240522 | 094900 | 2308208550 | 26850 | 26850 | 26900 | 26800 | 477 |
| 623 | 20240522 | 094800 | 2295398050 | 26850 | 26900 | 26950 | 26850 | 4717 |
| 624 | 20240522 | 094700 | 2168638900 | 26900 | 26950 | 27050 | 26900 | 815 |
| 625 | 20240522 | 094600 | 2146690000 | 26950 | 26950 | 27050 | 26900 | 1207 |
| 626 | 20240522 | 094500 | 2114146950 | 26950 | 26950 | 27000 | 26900 | 598 |
| 627 | 20240522 | 094400 | 2098031150 | 26950 | 26950 | 27000 | 26900 | 573 |
| 628 | 20240522 | 094300 | 2082597150 | 26950 | 26950 | 26950 | 26900 | 761 |
| 629 | 20240522 | 094200 | 2062103200 | 26950 | 26950 | 27000 | 26900 | 2857 |
| 630 | 20240522 | 094100 | 1985106000 | 27000 | 27050 | 27050 | 27000 | 4618 |
| 631 | 20240522 | 094000 | 1860406100 | 27050 | 27100 | 27250 | 27050 | 2002 |
| 632 | 20240522 | 093900 | 1806151050 | 27100 | 27200 | 27200 | 27050 | 1427 |
| 633 | 20240522 | 093800 | 1767491150 | 27150 | 27050 | 27150 | 27000 | 596 |
| 634 | 20240522 | 093700 | 1751366800 | 27100 | 27100 | 27100 | 27050 | 1905 |
| 635 | 20240522 | 093600 | 1699831400 | 27100 | 27200 | 27200 | 27050 | 2903 |
| 636 | 20240522 | 093500 | 1621121850 | 27250 | 27300 | 27350 | 27250 | 956 |
| 637 | 20240522 | 093400 | 1595026800 | 27300 | 27100 | 27300 | 27100 | 411 |
| 638 | 20240522 | 093300 | 1583841600 | 27100 | 27100 | 27150 | 27100 | 599 |
| 639 | 20240522 | 093200 | 1567604800 | 27100 | 27100 | 27150 | 27100 | 322 |
| 640 | 20240522 | 093100 | 1558878150 | 27100 | 27100 | 27200 | 27100 | 835 |
| 641 | 20240522 | 093000 | 1536188650 | 27150 | 27250 | 27300 | 27150 | 696 |
| 642 | 20240522 | 092900 | 1517286750 | 27150 | 27200 | 27250 | 27100 | 976 |
| 643 | 20240522 | 092800 | 1490736900 | 27200 | 27100 | 27200 | 27050 | 896 |
| 644 | 20240522 | 092700 | 1466471800 | 27100 | 27050 | 27150 | 27050 | 1617 |
| 645 | 20240522 | 092600 | 1422627450 | 27100 | 27050 | 27100 | 27050 | 281 |
| 646 | 20240522 | 092500 | 1415018450 | 27050 | 27000 | 27100 | 27000 | 785 |
| 647 | 20240522 | 092400 | 1393796850 | 27050 | 27050 | 27050 | 27000 | 1603 |
| 648 | 20240522 | 092300 | 1350505950 | 27050 | 27200 | 27200 | 27050 | 275 |
| 649 | 20240522 | 092200 | 1343047250 | 27200 | 26950 | 27200 | 26950 | 1930 |
| 650 | 20240522 | 092100 | 1290850450 | 26950 | 27100 | 27100 | 26950 | 2024 |
| 651 | 20240522 | 092000 | 1236238700 | 27100 | 27100 | 27100 | 27050 | 482 |
| 652 | 20240522 | 091900 | 1223183650 | 27050 | 27100 | 27100 | 27050 | 484 |
| 653 | 20240522 | 091800 | 1210072000 | 27100 | 27100 | 27150 | 27050 | 652 |
| 654 | 20240522 | 091700 | 1192417600 | 27100 | 27100 | 27200 | 27050 | 942 |
| 655 | 20240522 | 091600 | 1166866550 | 27100 | 26950 | 27100 | 26950 | 590 |
| 656 | 20240522 | 091500 | 1150923600 | 26950 | 26900 | 27000 | 26900 | 1798 |
| 657 | 20240522 | 091400 | 1102509800 | 26900 | 27000 | 27000 | 26900 | 757 |
| 658 | 20240522 | 091300 | 1082109700 | 27000 | 27150 | 27150 | 27000 | 3243 |
| 659 | 20240522 | 091200 | 994316850 | 27150 | 27150 | 27200 | 27150 | 1094 |
| 660 | 20240522 | 091100 | 964600000 | 27150 | 27100 | 27350 | 27100 | 700 |
| 661 | 20240522 | 091000 | 945564400 | 27100 | 26900 | 27150 | 26900 | 6391 |
| 662 | 20240522 | 090900 | 773034450 | 26900 | 27000 | 27000 | 26900 | 2372 |
| 663 | 20240522 | 090800 | 709101300 | 27050 | 26950 | 27050 | 26900 | 1634 |
| 664 | 20240522 | 090700 | 665070800 | 26950 | 27000 | 27000 | 26950 | 426 |
| 665 | 20240522 | 090600 | 653582850 | 27000 | 27050 | 27050 | 27000 | 915 |
| 666 | 20240522 | 090500 | 628862700 | 27100 | 27200 | 27200 | 27100 | 1204 |
| 667 | 20240522 | 090400 | 596228150 | 27100 | 26850 | 27200 | 26850 | 2259 |
| 668 | 20240522 | 090300 | 535228350 | 26850 | 27200 | 27200 | 26850 | 5213 |
| 669 | 20240522 | 090200 | 394315550 | 27200 | 27050 | 27250 | 27000 | 1059 |
| 670 | 20240522 | 090100 | 365600950 | 27000 | 27400 | 27500 | 27000 | 3401 |
| 671 | 20240522 | 090000 | 273101800 | 27500 | 28000 | 28000 | 27450 | 9812 |