36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 201600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 3 | 20240527 | 201500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240527 | 201400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240527 | 201300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240527 | 201200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240527 | 201100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240527 | 201000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240527 | 200900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240527 | 200800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240527 | 200700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240527 | 200600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240527 | 200500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240527 | 200400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240527 | 200300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240527 | 200200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240527 | 200100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240527 | 200000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240527 | 195900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240527 | 195800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240527 | 195700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240527 | 195600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240527 | 195500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240527 | 195400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240527 | 195300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240527 | 195200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240527 | 195100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240527 | 195000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240527 | 194900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240527 | 194800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240527 | 194700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240527 | 194600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 33 | 20240527 | 194500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240527 | 194400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240527 | 194300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240527 | 194200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240527 | 194100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240527 | 194000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240527 | 193900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240527 | 193800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240527 | 193700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240527 | 193600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240527 | 193500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240527 | 193400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240527 | 193300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240527 | 193200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240527 | 193100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240527 | 193000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240527 | 192900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240527 | 192800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240527 | 192700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240527 | 192600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240527 | 192500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240527 | 192400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240527 | 192300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240527 | 192200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240527 | 192100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240527 | 192000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240527 | 191900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240527 | 191800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240527 | 191700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240527 | 191600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 63 | 20240527 | 191500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240527 | 191400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240527 | 191300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240527 | 191200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240527 | 191100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240527 | 191000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240527 | 190900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240527 | 190800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240527 | 190700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240527 | 190600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240527 | 190500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240527 | 190400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240527 | 190300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240527 | 190200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240527 | 190100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240527 | 190000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240527 | 185900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240527 | 185800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240527 | 185700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240527 | 185600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240527 | 185500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240527 | 185400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240527 | 185300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240527 | 185200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240527 | 185100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240527 | 185000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240527 | 184900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240527 | 184800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240527 | 184700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240527 | 184600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 93 | 20240527 | 184500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240527 | 184400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240527 | 184300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240527 | 184200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240527 | 184100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240527 | 184000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240527 | 183900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240527 | 183800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240527 | 183700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240527 | 183600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240527 | 183500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240527 | 183400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240527 | 183300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240527 | 183200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240527 | 183100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240527 | 183000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240527 | 182900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240527 | 182800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240527 | 182700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240527 | 182600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240527 | 182500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240527 | 182400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240527 | 182300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240527 | 182200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240527 | 182100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240527 | 182000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240527 | 181900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240527 | 181800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240527 | 181700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240527 | 181600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 123 | 20240527 | 181500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240527 | 181400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240527 | 181300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240527 | 181200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240527 | 181100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240527 | 181000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240527 | 180900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240527 | 180800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240527 | 180700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240527 | 180600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240527 | 180500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240527 | 180400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240527 | 180300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240527 | 180200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240527 | 180100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240527 | 180000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240527 | 175900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240527 | 175800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240527 | 175700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240527 | 175600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240527 | 175500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240527 | 175400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240527 | 175300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240527 | 175200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240527 | 175100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240527 | 175000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240527 | 174900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240527 | 174800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240527 | 174700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240527 | 174600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 153 | 20240527 | 174500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240527 | 174400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240527 | 174300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240527 | 174200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240527 | 174100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240527 | 174000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240527 | 173900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240527 | 173800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240527 | 173700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240527 | 173600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240527 | 173500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240527 | 173400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240527 | 173300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240527 | 173200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240527 | 173100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240527 | 173000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240527 | 172900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240527 | 172800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240527 | 172700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240527 | 172600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240527 | 172500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240527 | 172400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240527 | 172300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240527 | 172200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240527 | 172100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240527 | 172000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240527 | 171900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240527 | 171800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240527 | 171700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240527 | 171600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 183 | 20240527 | 171500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240527 | 171400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20240527 | 171300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240527 | 171200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240527 | 171100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240527 | 171000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240527 | 170900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240527 | 170800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240527 | 170700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240527 | 170600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240527 | 170500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240527 | 170400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240527 | 170300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240527 | 170200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240527 | 170100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240527 | 170000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240527 | 165900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240527 | 165800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240527 | 165700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240527 | 165600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240527 | 165500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240527 | 165400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240527 | 165300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240527 | 165200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240527 | 165100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240527 | 165000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240527 | 164900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240527 | 164800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240527 | 164700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240527 | 164600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 213 | 20240527 | 164500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240527 | 164400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240527 | 164300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240527 | 164200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20240527 | 164100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20240527 | 164000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20240527 | 163900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20240527 | 163800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20240527 | 163700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20240527 | 163600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20240527 | 163500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20240527 | 163400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20240527 | 163300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20240527 | 163200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20240527 | 163100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20240527 | 163000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20240527 | 162900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20240527 | 162800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20240527 | 162700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20240527 | 162600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20240527 | 162500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 234 | 20240527 | 162400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20240527 | 162300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20240527 | 162200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20240527 | 162100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20240527 | 162000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20240527 | 161900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20240527 | 161800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20240527 | 161700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20240527 | 161600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 243 | 20240527 | 161500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20240527 | 161400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20240527 | 161300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20240527 | 161200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20240527 | 161100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20240527 | 161000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20240527 | 160900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20240527 | 160800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 251 | 20240527 | 160700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 252 | 20240527 | 160600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 253 | 20240527 | 160500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 254 | 20240527 | 160400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 255 | 20240527 | 160300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 256 | 20240527 | 160200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 257 | 20240527 | 160100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 258 | 20240527 | 160000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 259 | 20240527 | 155900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 260 | 20240527 | 155800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 261 | 20240527 | 155700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 262 | 20240527 | 155600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 263 | 20240527 | 155500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 264 | 20240527 | 155400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 265 | 20240527 | 155300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 266 | 20240527 | 155200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 267 | 20240527 | 155100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 268 | 20240527 | 155000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 269 | 20240527 | 154900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 270 | 20240527 | 154800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 271 | 20240527 | 154700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 272 | 20240527 | 154600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 273 | 20240527 | 154500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 274 | 20240527 | 154400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 275 | 20240527 | 154300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 276 | 20240527 | 154200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 277 | 20240527 | 154100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 278 | 20240527 | 154000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 279 | 20240527 | 153900 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 280 | 20240527 | 153800 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 281 | 20240527 | 153700 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 282 | 20240527 | 153600 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 283 | 20240527 | 153500 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 284 | 20240527 | 153400 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 285 | 20240527 | 153300 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 286 | 20240527 | 153200 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 287 | 20240527 | 153100 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 0 |
| 288 | 20240527 | 153000 | 9084445050 | 33750 | 33750 | 33750 | 33750 | 7135 |
| 289 | 20240527 | 152900 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20240527 | 152800 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20240527 | 152700 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20240527 | 152600 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20240527 | 152500 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 294 | 20240527 | 152400 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 295 | 20240527 | 152300 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 296 | 20240527 | 152200 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20240527 | 152100 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 298 | 20240527 | 152000 | 8843638800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 299 | 20240527 | 151900 | 8843638800 | 33900 | 33900 | 33900 | 33850 | 407 |
| 300 | 20240527 | 151800 | 8829858650 | 33850 | 33950 | 34050 | 33850 | 355 |
| 301 | 20240527 | 151700 | 8817800950 | 33950 | 34050 | 34050 | 33850 | 326 |
| 302 | 20240527 | 151600 | 8806721000 | 33850 | 34000 | 34000 | 33850 | 1034 |
| 303 | 20240527 | 151500 | 8771600150 | 34000 | 34050 | 34050 | 33950 | 315 |
| 304 | 20240527 | 151400 | 8760886800 | 34050 | 33950 | 34050 | 33950 | 493 |
| 305 | 20240527 | 151300 | 8744121200 | 34050 | 34000 | 34050 | 33900 | 286 |
| 306 | 20240527 | 151200 | 8734394300 | 34000 | 34050 | 34050 | 33950 | 319 |
| 307 | 20240527 | 151100 | 8723550200 | 33950 | 33950 | 34050 | 33900 | 494 |
| 308 | 20240527 | 151000 | 8706758700 | 33950 | 33950 | 34000 | 33900 | 719 |
| 309 | 20240527 | 150900 | 8682372250 | 34000 | 34000 | 34000 | 33950 | 353 |
| 310 | 20240527 | 150800 | 8670374300 | 34000 | 33950 | 34000 | 33900 | 388 |
| 311 | 20240527 | 150700 | 8657188800 | 33900 | 34000 | 34000 | 33900 | 246 |
| 312 | 20240527 | 150600 | 8648833900 | 34000 | 33900 | 34000 | 33850 | 630 |
| 313 | 20240527 | 150500 | 8627461400 | 33900 | 33950 | 34000 | 33850 | 559 |
| 314 | 20240527 | 150400 | 8608495700 | 33850 | 33950 | 34050 | 33850 | 309 |
| 315 | 20240527 | 150300 | 8598013400 | 33900 | 33950 | 33950 | 33850 | 346 |
| 316 | 20240527 | 150200 | 8586279250 | 33950 | 34050 | 34100 | 33900 | 222 |
| 317 | 20240527 | 150100 | 8578734900 | 34100 | 34000 | 34100 | 33950 | 334 |
| 318 | 20240527 | 150000 | 8567358650 | 34000 | 34000 | 34100 | 33950 | 322 |
| 319 | 20240527 | 145900 | 8556396750 | 33950 | 33950 | 34000 | 33900 | 236 |
| 320 | 20240527 | 145800 | 8548387450 | 33900 | 34000 | 34000 | 33800 | 903 |
| 321 | 20240527 | 145700 | 8517777000 | 33950 | 33850 | 33950 | 33850 | 448 |
| 322 | 20240527 | 145600 | 8502575700 | 33900 | 33900 | 34100 | 33800 | 850 |
| 323 | 20240527 | 145500 | 8473791150 | 33900 | 33850 | 33900 | 33800 | 367 |
| 324 | 20240527 | 145400 | 8461368100 | 33850 | 33850 | 33850 | 33800 | 334 |
| 325 | 20240527 | 145300 | 8450063600 | 33900 | 33850 | 33900 | 33750 | 673 |
| 326 | 20240527 | 145200 | 8427296950 | 33800 | 33800 | 33900 | 33700 | 2910 |
| 327 | 20240527 | 145100 | 8329105500 | 33800 | 33750 | 33800 | 33700 | 449 |
| 328 | 20240527 | 145000 | 8313951200 | 33750 | 33750 | 33750 | 33700 | 693 |
| 329 | 20240527 | 144900 | 8290587550 | 33750 | 33700 | 33750 | 33650 | 897 |
| 330 | 20240527 | 144800 | 8260368000 | 33700 | 33850 | 33850 | 33650 | 2114 |
| 331 | 20240527 | 144700 | 8189083000 | 33850 | 33800 | 33850 | 33750 | 267 |
| 332 | 20240527 | 144600 | 8180061400 | 33750 | 33850 | 33850 | 33750 | 787 |
| 333 | 20240527 | 144500 | 8153489200 | 33850 | 33750 | 33900 | 33750 | 836 |
| 334 | 20240527 | 144400 | 8125173500 | 33700 | 33900 | 33900 | 33700 | 3077 |
| 335 | 20240527 | 144300 | 8021299850 | 33900 | 33900 | 33900 | 33850 | 140 |
| 336 | 20240527 | 144200 | 8016556200 | 33900 | 33900 | 33900 | 33850 | 247 |
| 337 | 20240527 | 144100 | 8008188450 | 33850 | 33900 | 33900 | 33850 | 251 |
| 338 | 20240527 | 144000 | 7999682250 | 33850 | 33900 | 33900 | 33850 | 290 |
| 339 | 20240527 | 143900 | 7989861050 | 33850 | 33900 | 33950 | 33850 | 207 |
| 340 | 20240527 | 143800 | 7982844450 | 33850 | 33850 | 33950 | 33800 | 342 |
| 341 | 20240527 | 143700 | 7971270200 | 33850 | 33800 | 33950 | 33750 | 263 |
| 342 | 20240527 | 143600 | 7962371100 | 33800 | 33850 | 33850 | 33750 | 88 |
| 343 | 20240527 | 143500 | 7959396000 | 33850 | 33900 | 33900 | 33750 | 2185 |
| 344 | 20240527 | 143400 | 7885590050 | 33850 | 33850 | 33900 | 33850 | 151 |
| 345 | 20240527 | 143300 | 7880477200 | 33900 | 33900 | 33900 | 33900 | 119 |
| 346 | 20240527 | 143200 | 7876443100 | 33900 | 33850 | 33950 | 33850 | 168 |
| 347 | 20240527 | 143100 | 7870749100 | 33850 | 33900 | 33950 | 33850 | 347 |
| 348 | 20240527 | 143000 | 7858992350 | 33900 | 34000 | 34000 | 33850 | 102 |
| 349 | 20240527 | 142900 | 7855533850 | 33900 | 33850 | 34000 | 33800 | 381 |
| 350 | 20240527 | 142800 | 7842612350 | 33750 | 33750 | 33850 | 33700 | 1189 |
| 351 | 20240527 | 142700 | 7802484900 | 33700 | 33850 | 33850 | 33700 | 601 |
| 352 | 20240527 | 142600 | 7782195650 | 33750 | 33850 | 33850 | 33700 | 212 |
| 353 | 20240527 | 142500 | 7775033200 | 33750 | 33750 | 33900 | 33700 | 1686 |
| 354 | 20240527 | 142400 | 7717976750 | 33750 | 33750 | 33750 | 33650 | 1247 |
| 355 | 20240527 | 142300 | 7676008300 | 33650 | 33700 | 33800 | 33600 | 2076 |
| 356 | 20240527 | 142200 | 7606160100 | 33700 | 33650 | 33700 | 33650 | 259 |
| 357 | 20240527 | 142100 | 7597441050 | 33650 | 33800 | 33850 | 33650 | 2214 |
| 358 | 20240527 | 142000 | 7522785200 | 33750 | 33800 | 33900 | 33750 | 294 |
| 359 | 20240527 | 141900 | 7512838600 | 33900 | 33900 | 33900 | 33750 | 877 |
| 360 | 20240527 | 141800 | 7483176300 | 33900 | 33850 | 33900 | 33800 | 273 |
| 361 | 20240527 | 141700 | 7473939950 | 33850 | 33850 | 33900 | 33800 | 1027 |
| 362 | 20240527 | 141600 | 7439179300 | 33850 | 33800 | 33850 | 33700 | 1698 |
| 363 | 20240527 | 141500 | 7381877250 | 33800 | 33800 | 33850 | 33800 | 148 |
| 364 | 20240527 | 141400 | 7376871800 | 33850 | 33800 | 33900 | 33750 | 1012 |
| 365 | 20240527 | 141300 | 7342656000 | 33800 | 33800 | 33900 | 33750 | 497 |
| 366 | 20240527 | 141200 | 7325847000 | 33800 | 33850 | 33850 | 33750 | 395 |
| 367 | 20240527 | 141100 | 7312506350 | 33800 | 33850 | 33900 | 33700 | 5333 |
| 368 | 20240527 | 141000 | 7132379350 | 33850 | 33850 | 33950 | 33850 | 1435 |
| 369 | 20240527 | 140900 | 7083794450 | 33800 | 34000 | 34150 | 33800 | 1787 |
| 370 | 20240527 | 140800 | 7023199000 | 33950 | 34000 | 34100 | 33950 | 283 |
| 371 | 20240527 | 140700 | 7013570300 | 34100 | 33950 | 34100 | 33900 | 434 |
| 372 | 20240527 | 140600 | 6998824300 | 33900 | 34100 | 34100 | 33850 | 6581 |
| 373 | 20240527 | 140500 | 6775295950 | 34100 | 34100 | 34150 | 34050 | 213 |
| 374 | 20240527 | 140400 | 6768028950 | 34100 | 34100 | 34150 | 34050 | 341 |
| 375 | 20240527 | 140300 | 6756405300 | 34150 | 34150 | 34200 | 34100 | 233 |
| 376 | 20240527 | 140200 | 6748456450 | 34100 | 34300 | 34300 | 34100 | 5224 |
| 377 | 20240527 | 140100 | 6569906650 | 34200 | 34200 | 34300 | 34200 | 361 |
| 378 | 20240527 | 140000 | 6557551000 | 34200 | 34250 | 34350 | 34200 | 653 |
| 379 | 20240527 | 135900 | 6535206650 | 34200 | 34300 | 34300 | 34200 | 218 |
| 380 | 20240527 | 135800 | 6527738000 | 34350 | 34400 | 34450 | 34250 | 377 |
| 381 | 20240527 | 135700 | 6514796300 | 34300 | 34300 | 34350 | 34250 | 202 |
| 382 | 20240527 | 135600 | 6507865100 | 34350 | 34300 | 34350 | 34250 | 99 |
| 383 | 20240527 | 135500 | 6504468800 | 34300 | 34350 | 34350 | 34250 | 745 |
| 384 | 20240527 | 135400 | 6478932350 | 34400 | 34250 | 34400 | 34250 | 672 |
| 385 | 20240527 | 135300 | 6455895500 | 34250 | 34400 | 34550 | 34250 | 893 |
| 386 | 20240527 | 135200 | 6425205050 | 34400 | 34350 | 34500 | 34350 | 416 |
| 387 | 20240527 | 135100 | 6410883100 | 34350 | 34450 | 34450 | 34350 | 547 |
| 388 | 20240527 | 135000 | 6392063450 | 34400 | 34400 | 34450 | 34400 | 294 |
| 389 | 20240527 | 134900 | 6381942350 | 34350 | 34400 | 34500 | 34350 | 295 |
| 390 | 20240527 | 134800 | 6371785050 | 34350 | 34250 | 34500 | 34250 | 351 |
| 391 | 20240527 | 134700 | 6359748850 | 34250 | 34350 | 34350 | 34250 | 290 |
| 392 | 20240527 | 134600 | 6349813000 | 34450 | 34550 | 34600 | 34250 | 6116 |
| 393 | 20240527 | 134500 | 6139166150 | 34600 | 34600 | 34600 | 34550 | 83 |
| 394 | 20240527 | 134400 | 6136296500 | 34600 | 34550 | 34650 | 34550 | 263 |
| 395 | 20240527 | 134300 | 6127197650 | 34550 | 34600 | 34650 | 34500 | 159 |
| 396 | 20240527 | 134200 | 6121697400 | 34500 | 34650 | 34650 | 34500 | 675 |
| 397 | 20240527 | 134100 | 6098369300 | 34600 | 34700 | 34700 | 34600 | 112 |
| 398 | 20240527 | 134000 | 6094489000 | 34700 | 34600 | 34700 | 34550 | 200 |
| 399 | 20240527 | 133900 | 6087568300 | 34600 | 34600 | 34700 | 34600 | 174 |
| 400 | 20240527 | 133800 | 6081539450 | 34600 | 34600 | 34700 | 34600 | 180 |
| 401 | 20240527 | 133700 | 6075307050 | 34600 | 34600 | 34650 | 34600 | 150 |
| 402 | 20240527 | 133600 | 6070114100 | 34650 | 34650 | 34700 | 34600 | 294 |
| 403 | 20240527 | 133500 | 6059925450 | 34650 | 34650 | 34700 | 34600 | 395 |
| 404 | 20240527 | 133400 | 6046233400 | 34700 | 34700 | 34700 | 34650 | 145 |
| 405 | 20240527 | 133300 | 6041205200 | 34700 | 34750 | 34750 | 34650 | 106 |
| 406 | 20240527 | 133200 | 6037525500 | 34700 | 34650 | 34750 | 34650 | 191 |
| 407 | 20240527 | 133100 | 6030900450 | 34650 | 34650 | 34750 | 34650 | 187 |
| 408 | 20240527 | 133000 | 6024411400 | 34650 | 34650 | 34750 | 34600 | 124 |
| 409 | 20240527 | 132900 | 6020114100 | 34600 | 34700 | 34700 | 34600 | 123 |
| 410 | 20240527 | 132800 | 6015854800 | 34600 | 34600 | 34700 | 34600 | 241 |
| 411 | 20240527 | 132700 | 6007500000 | 34600 | 34600 | 34650 | 34600 | 99 |
| 412 | 20240527 | 132600 | 6004072150 | 34600 | 34650 | 34650 | 34600 | 151 |
| 413 | 20240527 | 132500 | 5998844200 | 34550 | 34600 | 34650 | 34550 | 477 |
| 414 | 20240527 | 132400 | 5982339650 | 34650 | 34700 | 34700 | 34600 | 119 |
| 415 | 20240527 | 132300 | 5978216800 | 34650 | 34650 | 34750 | 34650 | 247 |
| 416 | 20240527 | 132200 | 5969650200 | 34650 | 34700 | 34750 | 34650 | 557 |
| 417 | 20240527 | 132100 | 5950324000 | 34700 | 34700 | 34750 | 34700 | 113 |
| 418 | 20240527 | 132000 | 5946399150 | 34750 | 34750 | 34750 | 34700 | 135 |
| 419 | 20240527 | 131900 | 5941711150 | 34700 | 34700 | 34750 | 34700 | 96 |
| 420 | 20240527 | 131800 | 5938378450 | 34700 | 34700 | 34750 | 34700 | 246 |
| 421 | 20240527 | 131700 | 5929837900 | 34750 | 34700 | 34750 | 34700 | 109 |
| 422 | 20240527 | 131600 | 5926052500 | 34750 | 34750 | 34750 | 34700 | 118 |
| 423 | 20240527 | 131500 | 5921956200 | 34700 | 34750 | 34750 | 34700 | 180 |
| 424 | 20240527 | 131400 | 5915702500 | 34700 | 34750 | 34800 | 34700 | 669 |
| 425 | 20240527 | 131300 | 5892471250 | 34750 | 34800 | 34800 | 34750 | 151 |
| 426 | 20240527 | 131200 | 5887218450 | 34800 | 34750 | 34800 | 34750 | 148 |
| 427 | 20240527 | 131100 | 5882069500 | 34750 | 34850 | 34850 | 34750 | 236 |
| 428 | 20240527 | 131000 | 5873856400 | 34800 | 34800 | 34850 | 34800 | 119 |
| 429 | 20240527 | 130900 | 5869712900 | 34850 | 34800 | 34850 | 34750 | 204 |
| 430 | 20240527 | 130800 | 5862612850 | 34750 | 34800 | 34800 | 34700 | 357 |
| 431 | 20240527 | 130700 | 5850206600 | 34750 | 34800 | 34800 | 34750 | 190 |
| 432 | 20240527 | 130600 | 5843600950 | 34750 | 34800 | 34800 | 34750 | 213 |
| 433 | 20240527 | 130500 | 5836193000 | 34750 | 34800 | 34800 | 34750 | 81 |
| 434 | 20240527 | 130400 | 5833375950 | 34800 | 34750 | 34800 | 34700 | 159 |
| 435 | 20240527 | 130300 | 5827851850 | 34700 | 34700 | 34750 | 34700 | 98 |
| 436 | 20240527 | 130200 | 5824449500 | 34750 | 34700 | 34750 | 34700 | 109 |
| 437 | 20240527 | 130100 | 5820665450 | 34700 | 34700 | 34750 | 34700 | 130 |
| 438 | 20240527 | 130000 | 5816151050 | 34700 | 34750 | 34750 | 34650 | 318 |
| 439 | 20240527 | 125900 | 5805109950 | 34700 | 34700 | 34700 | 34650 | 61 |
| 440 | 20240527 | 125800 | 5802994250 | 34700 | 34650 | 34750 | 34650 | 214 |
| 441 | 20240527 | 125700 | 5795565450 | 34700 | 34650 | 34700 | 34650 | 202 |
| 442 | 20240527 | 125600 | 5788557550 | 34650 | 34650 | 34750 | 34600 | 167 |
| 443 | 20240527 | 125500 | 5782767500 | 34750 | 34600 | 34750 | 34600 | 230 |
| 444 | 20240527 | 125400 | 5774793350 | 34600 | 34600 | 34700 | 34600 | 105 |
| 445 | 20240527 | 125300 | 5771156400 | 34600 | 34700 | 34750 | 34500 | 973 |
| 446 | 20240527 | 125200 | 5737492600 | 34650 | 34800 | 34850 | 34650 | 76 |
| 447 | 20240527 | 125100 | 5734849900 | 34850 | 34800 | 34850 | 34750 | 286 |
| 448 | 20240527 | 125000 | 5724901700 | 34800 | 34900 | 34900 | 34750 | 246 |
| 449 | 20240527 | 124900 | 5716337950 | 34900 | 34850 | 34900 | 34800 | 244 |
| 450 | 20240527 | 124800 | 5707839400 | 34800 | 34750 | 34850 | 34750 | 205 |
| 451 | 20240527 | 124700 | 5700698400 | 34750 | 34750 | 34850 | 34750 | 348 |
| 452 | 20240527 | 124600 | 5688595700 | 34700 | 34800 | 34800 | 34650 | 178 |
| 453 | 20240527 | 124500 | 5682412600 | 34800 | 34750 | 34900 | 34700 | 620 |
| 454 | 20240527 | 124400 | 5660864950 | 34750 | 34750 | 34850 | 34700 | 295 |
| 455 | 20240527 | 124300 | 5650596200 | 34750 | 34750 | 34850 | 34750 | 167 |
| 456 | 20240527 | 124200 | 5644788850 | 34700 | 34750 | 34900 | 34700 | 314 |
| 457 | 20240527 | 124100 | 5633864900 | 34750 | 34700 | 34800 | 34700 | 135 |
| 458 | 20240527 | 124000 | 5629174350 | 34700 | 34700 | 34750 | 34700 | 65 |
| 459 | 20240527 | 123900 | 5626917200 | 34700 | 34650 | 34750 | 34650 | 123 |
| 460 | 20240527 | 123800 | 5622646550 | 34600 | 34650 | 34700 | 34600 | 207 |
| 461 | 20240527 | 123700 | 5615469700 | 34750 | 34650 | 34750 | 34600 | 181 |
| 462 | 20240527 | 123600 | 5609193500 | 34650 | 34600 | 34650 | 34600 | 66 |
| 463 | 20240527 | 123500 | 5606908200 | 34550 | 34500 | 34750 | 34500 | 180 |
| 464 | 20240527 | 123400 | 5600682150 | 34450 | 34500 | 34550 | 34450 | 325 |
| 465 | 20240527 | 123300 | 5589467600 | 34500 | 34500 | 34550 | 34500 | 193 |
| 466 | 20240527 | 123200 | 5582807250 | 34450 | 34500 | 34550 | 34450 | 270 |
| 467 | 20240527 | 123100 | 5573493700 | 34500 | 34500 | 34550 | 34500 | 151 |
| 468 | 20240527 | 123000 | 5568279300 | 34500 | 34500 | 34550 | 34450 | 131 |
| 469 | 20240527 | 122900 | 5563759650 | 34550 | 34500 | 34550 | 34450 | 481 |
| 470 | 20240527 | 122800 | 5547162300 | 34450 | 34550 | 34550 | 34450 | 496 |
| 471 | 20240527 | 122700 | 5530066550 | 34500 | 34550 | 34550 | 34500 | 185 |
| 472 | 20240527 | 122600 | 5523680400 | 34550 | 34450 | 34550 | 34450 | 136 |
| 473 | 20240527 | 122500 | 5518986300 | 34450 | 34500 | 34500 | 34450 | 236 |
| 474 | 20240527 | 122400 | 5510845400 | 34500 | 34500 | 34550 | 34500 | 182 |
| 475 | 20240527 | 122300 | 5504563050 | 34550 | 34500 | 34550 | 34500 | 848 |
| 476 | 20240527 | 122200 | 5475301400 | 34600 | 34500 | 34600 | 34500 | 124 |
| 477 | 20240527 | 122100 | 5471019750 | 34500 | 34750 | 34750 | 34450 | 4495 |
| 478 | 20240527 | 122000 | 5315891500 | 34550 | 34600 | 34750 | 34550 | 78 |
| 479 | 20240527 | 121900 | 5313189450 | 34550 | 34500 | 34700 | 34500 | 116 |
| 480 | 20240527 | 121800 | 5309169450 | 34500 | 34500 | 34550 | 34500 | 296 |
| 481 | 20240527 | 121700 | 5298954650 | 34500 | 34550 | 34700 | 34500 | 95 |
| 482 | 20240527 | 121600 | 5295670300 | 34500 | 34600 | 34600 | 34500 | 381 |
| 483 | 20240527 | 121500 | 5282515000 | 34600 | 34550 | 34700 | 34550 | 470 |
| 484 | 20240527 | 121400 | 5266262450 | 34550 | 34600 | 34650 | 34550 | 158 |
| 485 | 20240527 | 121300 | 5260797500 | 34600 | 34600 | 34650 | 34550 | 123 |
| 486 | 20240527 | 121200 | 5256539150 | 34550 | 34600 | 34650 | 34550 | 145 |
| 487 | 20240527 | 121100 | 5251526900 | 34650 | 34550 | 34650 | 34550 | 123 |
| 488 | 20240527 | 121000 | 5247271000 | 34550 | 34600 | 34650 | 34550 | 131 |
| 489 | 20240527 | 120900 | 5242736600 | 34600 | 34550 | 34700 | 34550 | 83 |
| 490 | 20240527 | 120800 | 5239861800 | 34550 | 34700 | 34700 | 34550 | 93 |
| 491 | 20240527 | 120700 | 5236642750 | 34700 | 34600 | 34700 | 34550 | 137 |
| 492 | 20240527 | 120600 | 5231896450 | 34600 | 34700 | 34700 | 34600 | 118 |
| 493 | 20240527 | 120500 | 5227806850 | 34700 | 34650 | 34700 | 34550 | 47 |
| 494 | 20240527 | 120400 | 5226179200 | 34650 | 34650 | 34700 | 34600 | 93 |
| 495 | 20240527 | 120300 | 5222955650 | 34600 | 34600 | 34650 | 34550 | 120 |
| 496 | 20240527 | 120200 | 5218803050 | 34650 | 34600 | 34650 | 34600 | 139 |
| 497 | 20240527 | 120100 | 5213989600 | 34600 | 34650 | 34650 | 34500 | 246 |
| 498 | 20240527 | 120000 | 5205482750 | 34600 | 34500 | 34650 | 34500 | 81 |
| 499 | 20240527 | 115900 | 5202677700 | 34500 | 34600 | 34650 | 34500 | 180 |
| 500 | 20240527 | 115800 | 5196456800 | 34550 | 34600 | 34600 | 34500 | 113 |
| 501 | 20240527 | 115700 | 5192552250 | 34550 | 34600 | 34650 | 34550 | 1260 |
| 502 | 20240527 | 115600 | 5149006950 | 34650 | 34700 | 34750 | 34650 | 74 |
| 503 | 20240527 | 115500 | 5146436200 | 34700 | 34750 | 34750 | 34650 | 159 |
| 504 | 20240527 | 115400 | 5140922150 | 34750 | 34750 | 34750 | 34650 | 191 |
| 505 | 20240527 | 115300 | 5134287050 | 34750 | 34700 | 34750 | 34650 | 56 |
| 506 | 20240527 | 115200 | 5132343100 | 34750 | 34750 | 34950 | 34750 | 257 |
| 507 | 20240527 | 115100 | 5123393200 | 34750 | 34700 | 34750 | 34600 | 128 |
| 508 | 20240527 | 115000 | 5118954600 | 34600 | 34800 | 34800 | 34600 | 1275 |
| 509 | 20240527 | 114900 | 5074726000 | 34750 | 34750 | 34800 | 34750 | 158 |
| 510 | 20240527 | 114800 | 5069230850 | 34750 | 34800 | 34800 | 34700 | 75 |
| 511 | 20240527 | 114700 | 5066623500 | 34700 | 34700 | 34750 | 34700 | 145 |
| 512 | 20240527 | 114600 | 5061586400 | 34700 | 34750 | 34750 | 34700 | 107 |
| 513 | 20240527 | 114500 | 5057872300 | 34750 | 34700 | 34750 | 34700 | 353 |
| 514 | 20240527 | 114400 | 5045608550 | 34750 | 34850 | 34900 | 34700 | 2626 |
| 515 | 20240527 | 114300 | 4954251150 | 34850 | 34850 | 34950 | 34800 | 123 |
| 516 | 20240527 | 114200 | 4949959300 | 34800 | 34950 | 34950 | 34800 | 508 |
| 517 | 20240527 | 114100 | 4932250800 | 34850 | 34850 | 34900 | 34850 | 102 |
| 518 | 20240527 | 114000 | 4928693150 | 34850 | 34950 | 34950 | 34850 | 307 |
| 519 | 20240527 | 113900 | 4917976550 | 34950 | 34900 | 34950 | 34900 | 728 |
| 520 | 20240527 | 113800 | 4892564150 | 34950 | 34950 | 35000 | 34900 | 116 |
| 521 | 20240527 | 113700 | 4888509650 | 34900 | 35000 | 35000 | 34900 | 282 |
| 522 | 20240527 | 113600 | 4878663500 | 35000 | 34900 | 35000 | 34900 | 77 |
| 523 | 20240527 | 113500 | 4875971450 | 34900 | 35000 | 35000 | 34900 | 145 |
| 524 | 20240527 | 113400 | 4870899600 | 34950 | 34950 | 35000 | 34900 | 153 |
| 525 | 20240527 | 113300 | 4865554150 | 35000 | 35000 | 35000 | 34850 | 257 |
| 526 | 20240527 | 113200 | 4856563300 | 35000 | 34950 | 35000 | 34850 | 134 |
| 527 | 20240527 | 113100 | 4851879150 | 35000 | 35050 | 35050 | 34900 | 1536 |
| 528 | 20240527 | 113000 | 4798120950 | 35000 | 35000 | 35050 | 35000 | 307 |
| 529 | 20240527 | 112900 | 4787364350 | 35000 | 34900 | 35050 | 34900 | 323 |
| 530 | 20240527 | 112800 | 4776060150 | 35000 | 34950 | 35000 | 34850 | 242 |
| 531 | 20240527 | 112700 | 4767614350 | 34950 | 34900 | 35000 | 34900 | 103 |
| 532 | 20240527 | 112600 | 4764010900 | 34950 | 34900 | 35000 | 34900 | 156 |
| 533 | 20240527 | 112500 | 4758560350 | 34900 | 34900 | 35000 | 34850 | 231 |
| 534 | 20240527 | 112400 | 4750488550 | 34850 | 34800 | 34850 | 34800 | 27 |
| 535 | 20240527 | 112300 | 4749548300 | 34850 | 34800 | 35000 | 34800 | 316 |
| 536 | 20240527 | 112200 | 4738531700 | 34800 | 34800 | 34850 | 34800 | 174 |
| 537 | 20240527 | 112100 | 4732473350 | 34800 | 34850 | 35000 | 34800 | 322 |
| 538 | 20240527 | 112000 | 4721247300 | 34850 | 34950 | 34950 | 34850 | 89 |
| 539 | 20240527 | 111900 | 4718140100 | 34900 | 34900 | 34950 | 34850 | 100 |
| 540 | 20240527 | 111800 | 4714648500 | 34900 | 34900 | 35000 | 34900 | 136 |
| 541 | 20240527 | 111700 | 4709900200 | 34900 | 34900 | 35000 | 34850 | 203 |
| 542 | 20240527 | 111600 | 4702807400 | 34900 | 34950 | 34950 | 34900 | 38 |
| 543 | 20240527 | 111500 | 4701480800 | 35000 | 34900 | 35000 | 34850 | 151 |
| 544 | 20240527 | 111400 | 4696201150 | 34850 | 34950 | 35000 | 34850 | 346 |
| 545 | 20240527 | 111300 | 4684109400 | 34900 | 34900 | 34950 | 34900 | 187 |
| 546 | 20240527 | 111200 | 4677579900 | 34900 | 34950 | 35000 | 34850 | 226 |
| 547 | 20240527 | 111100 | 4669681700 | 34850 | 34850 | 34950 | 34850 | 212 |
| 548 | 20240527 | 111000 | 4662283850 | 34900 | 34900 | 34900 | 34850 | 133 |
| 549 | 20240527 | 110900 | 4657646100 | 34900 | 34800 | 34950 | 34750 | 103 |
| 550 | 20240527 | 110800 | 4654049250 | 34750 | 34850 | 34900 | 34750 | 589 |
| 551 | 20240527 | 110700 | 4633532350 | 34800 | 34850 | 34850 | 34800 | 69 |
| 552 | 20240527 | 110600 | 4631129100 | 34800 | 34750 | 34800 | 34750 | 798 |
| 553 | 20240527 | 110500 | 4603366950 | 34750 | 34750 | 34850 | 34750 | 522 |
| 554 | 20240527 | 110400 | 4585219350 | 34750 | 34850 | 34850 | 34750 | 1107 |
| 555 | 20240527 | 110300 | 4546744200 | 34800 | 34900 | 34900 | 34750 | 114 |
| 556 | 20240527 | 110200 | 4542769400 | 34900 | 34650 | 34900 | 34650 | 1770 |
| 557 | 20240527 | 110100 | 4481230150 | 34650 | 34750 | 34750 | 34650 | 110 |
| 558 | 20240527 | 110000 | 4477412100 | 34650 | 34750 | 34750 | 34650 | 165 |
| 559 | 20240527 | 105900 | 4471683400 | 34700 | 34800 | 34800 | 34650 | 99 |
| 560 | 20240527 | 105800 | 4468245150 | 34650 | 34650 | 34650 | 34600 | 1090 |
| 561 | 20240527 | 105700 | 4430479750 | 34650 | 34750 | 34800 | 34650 | 360 |
| 562 | 20240527 | 105600 | 4417972300 | 34750 | 34650 | 34750 | 34650 | 134 |
| 563 | 20240527 | 105500 | 4413323300 | 34700 | 34600 | 34700 | 34600 | 497 |
| 564 | 20240527 | 105400 | 4396101150 | 34700 | 34550 | 34700 | 34550 | 230 |
| 565 | 20240527 | 105300 | 4388135850 | 34650 | 34550 | 34650 | 34550 | 167 |
| 566 | 20240527 | 105200 | 4382356400 | 34550 | 34450 | 34550 | 34450 | 1602 |
| 567 | 20240527 | 105100 | 4327150100 | 34450 | 34400 | 34500 | 34300 | 759 |
| 568 | 20240527 | 105000 | 4301028450 | 34400 | 34400 | 34400 | 34200 | 393 |
| 569 | 20240527 | 104900 | 4287540900 | 34350 | 34300 | 34400 | 34150 | 4154 |
| 570 | 20240527 | 104800 | 4144942650 | 34250 | 34150 | 34300 | 34100 | 812 |
| 571 | 20240527 | 104700 | 4117160800 | 34250 | 34250 | 34250 | 34100 | 277 |
| 572 | 20240527 | 104600 | 4107688100 | 34250 | 34300 | 34300 | 34100 | 974 |
| 573 | 20240527 | 104500 | 4074398250 | 34200 | 34350 | 34450 | 33950 | 12357 |
| 574 | 20240527 | 104400 | 3653079700 | 34450 | 34350 | 34450 | 34300 | 638 |
| 575 | 20240527 | 104300 | 3631161050 | 34400 | 34450 | 34450 | 34300 | 507 |
| 576 | 20240527 | 104200 | 3613730750 | 34450 | 34450 | 34650 | 34350 | 703 |
| 577 | 20240527 | 104100 | 3589479350 | 34400 | 34500 | 34550 | 34350 | 2798 |
| 578 | 20240527 | 104000 | 3493172250 | 34500 | 34450 | 34550 | 34450 | 1671 |
| 579 | 20240527 | 103900 | 3435500650 | 34450 | 34500 | 34550 | 34450 | 470 |
| 580 | 20240527 | 103800 | 3419286850 | 34500 | 34650 | 34700 | 34450 | 4004 |
| 581 | 20240527 | 103700 | 3281032400 | 34650 | 34750 | 34800 | 34650 | 310 |
| 582 | 20240527 | 103600 | 3270277400 | 34800 | 34700 | 34800 | 34650 | 1008 |
| 583 | 20240527 | 103500 | 3235301700 | 34700 | 34750 | 34750 | 34700 | 376 |
| 584 | 20240527 | 103400 | 3222236800 | 34800 | 34750 | 34800 | 34750 | 832 |
| 585 | 20240527 | 103300 | 3193320500 | 34750 | 34850 | 34850 | 34750 | 330 |
| 586 | 20240527 | 103200 | 3181845000 | 34850 | 34650 | 34900 | 34650 | 291 |
| 587 | 20240527 | 103100 | 3171741550 | 34650 | 34700 | 34800 | 34650 | 310 |
| 588 | 20240527 | 103000 | 3160987250 | 34700 | 34650 | 34800 | 34650 | 262 |
| 589 | 20240527 | 102900 | 3151907150 | 34650 | 34600 | 34650 | 34550 | 398 |
| 590 | 20240527 | 102800 | 3138135050 | 34600 | 34700 | 34700 | 34600 | 1377 |
| 591 | 20240527 | 102700 | 3090478650 | 34650 | 34700 | 34800 | 34650 | 486 |
| 592 | 20240527 | 102600 | 3073628950 | 34650 | 34750 | 34800 | 34650 | 208 |
| 593 | 20240527 | 102500 | 3066409000 | 34750 | 34850 | 34900 | 34750 | 1031 |
| 594 | 20240527 | 102400 | 3030479850 | 34850 | 35050 | 35050 | 34850 | 684 |
| 595 | 20240527 | 102300 | 3006564850 | 35050 | 35400 | 35400 | 35050 | 2379 |
| 596 | 20240527 | 102200 | 2922810700 | 35350 | 35450 | 35450 | 35350 | 613 |
| 597 | 20240527 | 102100 | 2901108650 | 35450 | 35500 | 35600 | 35400 | 937 |
| 598 | 20240527 | 102000 | 2867777500 | 35500 | 35550 | 35550 | 35450 | 295 |
| 599 | 20240527 | 101900 | 2857307000 | 35550 | 35500 | 35550 | 35450 | 150 |
| 600 | 20240527 | 101800 | 2851977650 | 35500 | 35450 | 35500 | 35350 | 178 |
| 601 | 20240527 | 101700 | 2845676050 | 35450 | 35600 | 35600 | 35450 | 2967 |
| 602 | 20240527 | 101600 | 2740464200 | 35600 | 35350 | 35650 | 35350 | 2965 |
| 603 | 20240527 | 101500 | 2634999350 | 35450 | 35450 | 35450 | 35300 | 114 |
| 604 | 20240527 | 101400 | 2630962600 | 35500 | 35400 | 35500 | 35400 | 410 |
| 605 | 20240527 | 101300 | 2616436150 | 35400 | 35400 | 35450 | 35400 | 35 |
| 606 | 20240527 | 101200 | 2615196900 | 35400 | 35450 | 35500 | 35400 | 562 |
| 607 | 20240527 | 101100 | 2595274350 | 35400 | 35450 | 35500 | 35350 | 1042 |
| 608 | 20240527 | 101000 | 2558328700 | 35450 | 35350 | 35500 | 35300 | 1797 |
| 609 | 20240527 | 100900 | 2494687000 | 35350 | 35350 | 35350 | 35350 | 140 |
| 610 | 20240527 | 100800 | 2489738000 | 35350 | 35250 | 35350 | 35250 | 125 |
| 611 | 20240527 | 100700 | 2485326150 | 35200 | 35250 | 35250 | 35200 | 25 |
| 612 | 20240527 | 100600 | 2484445850 | 35300 | 35300 | 35350 | 35250 | 66 |
| 613 | 20240527 | 100500 | 2482114800 | 35300 | 35200 | 35300 | 35150 | 269 |
| 614 | 20240527 | 100400 | 2472638450 | 35150 | 35200 | 35350 | 35150 | 162 |
| 615 | 20240527 | 100300 | 2466934500 | 35200 | 35300 | 35300 | 35200 | 399 |
| 616 | 20240527 | 100200 | 2452870050 | 35400 | 35300 | 35400 | 35300 | 193 |
| 617 | 20240527 | 100100 | 2446050250 | 35250 | 35350 | 35350 | 35250 | 141 |
| 618 | 20240527 | 100000 | 2441073000 | 35450 | 35150 | 35450 | 35150 | 1323 |
| 619 | 20240527 | 095900 | 2394408450 | 35250 | 35150 | 35250 | 35100 | 1099 |
| 620 | 20240527 | 095800 | 2355725350 | 35150 | 35050 | 35150 | 35050 | 110 |
| 621 | 20240527 | 095700 | 2351861050 | 35150 | 35050 | 35150 | 35050 | 49 |
| 622 | 20240527 | 095600 | 2350140000 | 35150 | 35000 | 35200 | 35000 | 1051 |
| 623 | 20240527 | 095500 | 2313215750 | 35050 | 35000 | 35050 | 35000 | 89 |
| 624 | 20240527 | 095400 | 2310097700 | 35100 | 35100 | 35100 | 34950 | 64 |
| 625 | 20240527 | 095300 | 2307852400 | 34950 | 35050 | 35050 | 34950 | 1907 |
| 626 | 20240527 | 095200 | 2241157700 | 35050 | 35000 | 35100 | 34950 | 848 |
| 627 | 20240527 | 095100 | 2211452900 | 35000 | 34950 | 35100 | 34950 | 87 |
| 628 | 20240527 | 095000 | 2208406800 | 34950 | 35050 | 35150 | 34950 | 1802 |
| 629 | 20240527 | 094900 | 2145278700 | 35050 | 35000 | 35150 | 35000 | 329 |
| 630 | 20240527 | 094800 | 2133745150 | 35000 | 34950 | 35100 | 34950 | 2074 |
| 631 | 20240527 | 094700 | 2061008650 | 35000 | 34900 | 35000 | 34900 | 326 |
| 632 | 20240527 | 094600 | 2049610700 | 34900 | 34800 | 34950 | 34800 | 136 |
| 633 | 20240527 | 094500 | 2044869350 | 34800 | 34950 | 34950 | 34800 | 55 |
| 634 | 20240527 | 094400 | 2042951100 | 34950 | 34800 | 34950 | 34700 | 1076 |
| 635 | 20240527 | 094300 | 2005469900 | 34800 | 34650 | 34800 | 34600 | 854 |
| 636 | 20240527 | 094200 | 1975797550 | 34650 | 34650 | 34700 | 34550 | 250 |
| 637 | 20240527 | 094100 | 1967149450 | 34700 | 34500 | 34700 | 34500 | 24 |
| 638 | 20240527 | 094000 | 1966320000 | 34500 | 34700 | 34750 | 34400 | 2526 |
| 639 | 20240527 | 093900 | 1879184800 | 34700 | 34500 | 34700 | 34450 | 658 |
| 640 | 20240527 | 093800 | 1856474000 | 34500 | 34550 | 34750 | 34500 | 1137 |
| 641 | 20240527 | 093700 | 1817176250 | 34550 | 34550 | 34550 | 34500 | 1199 |
| 642 | 20240527 | 093600 | 1775773000 | 34550 | 34600 | 34700 | 34550 | 269 |
| 643 | 20240527 | 093500 | 1766473600 | 34600 | 34650 | 34650 | 34550 | 134 |
| 644 | 20240527 | 093400 | 1761832200 | 34650 | 34600 | 34700 | 34550 | 149 |
| 645 | 20240527 | 093300 | 1756670050 | 34550 | 34550 | 34650 | 34550 | 86 |
| 646 | 20240527 | 093200 | 1753695850 | 34550 | 34600 | 34700 | 34550 | 123 |
| 647 | 20240527 | 093100 | 1749438400 | 34650 | 34500 | 34650 | 34500 | 1230 |
| 648 | 20240527 | 093000 | 1706939000 | 34550 | 34650 | 34650 | 34500 | 2099 |
| 649 | 20240527 | 092900 | 1634370050 | 34650 | 34650 | 34700 | 34650 | 1017 |
| 650 | 20240527 | 092800 | 1599118500 | 34650 | 34650 | 34700 | 34600 | 173 |
| 651 | 20240527 | 092700 | 1593123500 | 34700 | 34750 | 34800 | 34600 | 1702 |
| 652 | 20240527 | 092600 | 1534048600 | 34750 | 34650 | 34750 | 34600 | 1132 |
| 653 | 20240527 | 092500 | 1494841150 | 34650 | 34700 | 34700 | 34600 | 335 |
| 654 | 20240527 | 092400 | 1483232900 | 34750 | 34650 | 34750 | 34650 | 266 |
| 655 | 20240527 | 092300 | 1474014200 | 34650 | 34650 | 34700 | 34650 | 273 |
| 656 | 20240527 | 092200 | 1464554650 | 34600 | 34650 | 34700 | 34550 | 3869 |
| 657 | 20240527 | 092100 | 1330715700 | 34600 | 35000 | 35000 | 34600 | 2944 |
| 658 | 20240527 | 092000 | 1228298600 | 35000 | 35000 | 35050 | 35000 | 203 |
| 659 | 20240527 | 091900 | 1221185600 | 34900 | 34900 | 34900 | 34850 | 550 |
| 660 | 20240527 | 091800 | 1201997600 | 34900 | 34850 | 35050 | 34800 | 3338 |
| 661 | 20240527 | 091700 | 1085489700 | 34800 | 34750 | 34900 | 34750 | 1572 |
| 662 | 20240527 | 091600 | 1030789100 | 34750 | 34750 | 34900 | 34700 | 698 |
| 663 | 20240527 | 091500 | 1006540150 | 34750 | 34900 | 35100 | 34750 | 5682 |
| 664 | 20240527 | 091400 | 807783300 | 35050 | 35050 | 35050 | 34900 | 424 |
| 665 | 20240527 | 091300 | 792971600 | 34900 | 34850 | 35050 | 34800 | 1220 |
| 666 | 20240527 | 091200 | 750233500 | 34850 | 35100 | 35400 | 34800 | 2159 |
| 667 | 20240527 | 091100 | 674505700 | 35200 | 34950 | 35400 | 34900 | 3672 |
| 668 | 20240527 | 091000 | 544998950 | 34950 | 35250 | 35300 | 34950 | 1012 |
| 669 | 20240527 | 090900 | 509534000 | 35250 | 35000 | 35250 | 34950 | 894 |
| 670 | 20240527 | 090800 | 478152750 | 34950 | 34900 | 35000 | 34850 | 694 |
| 671 | 20240527 | 090700 | 453909200 | 34900 | 34900 | 34950 | 34850 | 351 |
| 672 | 20240527 | 090600 | 441666800 | 34900 | 34900 | 35000 | 34850 | 2345 |
| 673 | 20240527 | 090500 | 359789350 | 35000 | 34950 | 35000 | 34900 | 575 |
| 674 | 20240527 | 090400 | 339699800 | 34950 | 35150 | 35300 | 34900 | 701 |
| 675 | 20240527 | 090300 | 315142500 | 35150 | 34950 | 35400 | 34850 | 1346 |
| 676 | 20240527 | 090200 | 267844800 | 35100 | 35550 | 35550 | 35000 | 1673 |
| 677 | 20240527 | 090100 | 209081300 | 35550 | 35300 | 35550 | 35100 | 3564 |
| 678 | 20240527 | 090000 | 83353350 | 35300 | 35500 | 35500 | 35250 | 2341 |