36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 195900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 3 | 20240527 | 195800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20240527 | 195700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20240527 | 195600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20240527 | 195500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20240527 | 195400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20240527 | 195300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20240527 | 195200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20240527 | 195100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20240527 | 195000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20240527 | 194900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20240527 | 194800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20240527 | 194700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20240527 | 194600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20240527 | 194500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20240527 | 194400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20240527 | 194300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20240527 | 194200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20240527 | 194100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20240527 | 194000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20240527 | 193900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20240527 | 193800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20240527 | 193700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20240527 | 193600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20240527 | 193500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20240527 | 193400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20240527 | 193300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20240527 | 193200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20240527 | 193100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20240527 | 193000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20240527 | 192900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 33 | 20240527 | 192800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20240527 | 192700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20240527 | 192600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20240527 | 192500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20240527 | 192400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20240527 | 192300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20240527 | 192200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20240527 | 192100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20240527 | 192000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20240527 | 191900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20240527 | 191800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20240527 | 191700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20240527 | 191600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20240527 | 191500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20240527 | 191400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20240527 | 191300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20240527 | 191200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20240527 | 191100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20240527 | 191000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20240527 | 190900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20240527 | 190800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20240527 | 190700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20240527 | 190600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20240527 | 190500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20240527 | 190400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20240527 | 190300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20240527 | 190200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20240527 | 190100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20240527 | 190000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20240527 | 185900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 63 | 20240527 | 185800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20240527 | 185700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20240527 | 185600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20240527 | 185500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20240527 | 185400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20240527 | 185300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20240527 | 185200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20240527 | 185100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20240527 | 185000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20240527 | 184900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20240527 | 184800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20240527 | 184700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20240527 | 184600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20240527 | 184500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20240527 | 184400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20240527 | 184300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20240527 | 184200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20240527 | 184100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20240527 | 184000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20240527 | 183900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20240527 | 183800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20240527 | 183700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20240527 | 183600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20240527 | 183500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20240527 | 183400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20240527 | 183300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20240527 | 183200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20240527 | 183100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20240527 | 183000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20240527 | 182900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 93 | 20240527 | 182800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20240527 | 182700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20240527 | 182600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20240527 | 182500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20240527 | 182400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20240527 | 182300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20240527 | 182200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20240527 | 182100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20240527 | 182000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20240527 | 181900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20240527 | 181800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20240527 | 181700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20240527 | 181600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20240527 | 181500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20240527 | 181400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20240527 | 181300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20240527 | 181200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20240527 | 181100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20240527 | 181000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20240527 | 180900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20240527 | 180800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20240527 | 180700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20240527 | 180600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20240527 | 180500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20240527 | 180400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20240527 | 180300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20240527 | 180200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20240527 | 180100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20240527 | 180000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20240527 | 175900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 123 | 20240527 | 175800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20240527 | 175700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20240527 | 175600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20240527 | 175500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20240527 | 175400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20240527 | 175300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20240527 | 175200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20240527 | 175100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20240527 | 175000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20240527 | 174900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20240527 | 174800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20240527 | 174700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20240527 | 174600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20240527 | 174500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20240527 | 174400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20240527 | 174300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20240527 | 174200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20240527 | 174100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20240527 | 174000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20240527 | 173900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20240527 | 173800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20240527 | 173700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20240527 | 173600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20240527 | 173500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20240527 | 173400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20240527 | 173300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20240527 | 173200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20240527 | 173100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20240527 | 173000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20240527 | 172900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 153 | 20240527 | 172800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20240527 | 172700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20240527 | 172600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20240527 | 172500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20240527 | 172400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20240527 | 172300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20240527 | 172200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20240527 | 172100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20240527 | 172000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20240527 | 171900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20240527 | 171800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20240527 | 171700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20240527 | 171600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20240527 | 171500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20240527 | 171400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20240527 | 171300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20240527 | 171200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20240527 | 171100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20240527 | 171000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20240527 | 170900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20240527 | 170800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20240527 | 170700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20240527 | 170600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20240527 | 170500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20240527 | 170400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20240527 | 170300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20240527 | 170200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20240527 | 170100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20240527 | 170000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20240527 | 165900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 183 | 20240527 | 165800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20240527 | 165700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20240527 | 165600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20240527 | 165500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20240527 | 165400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20240527 | 165300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20240527 | 165200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20240527 | 165100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20240527 | 165000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20240527 | 164900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20240527 | 164800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20240527 | 164700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20240527 | 164600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20240527 | 164500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20240527 | 164400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240527 | 164300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240527 | 164200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240527 | 164100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240527 | 164000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240527 | 163900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240527 | 163800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240527 | 163700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240527 | 163600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240527 | 163500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240527 | 163400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20240527 | 163300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20240527 | 163200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20240527 | 163100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20240527 | 163000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20240527 | 162900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 213 | 20240527 | 162800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20240527 | 162700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20240527 | 162600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20240527 | 162500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20240527 | 162400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20240527 | 162300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20240527 | 162200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20240527 | 162100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20240527 | 162000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20240527 | 161900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20240527 | 161800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20240527 | 161700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20240527 | 161600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20240527 | 161500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20240527 | 161400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20240527 | 161300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20240527 | 161200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20240527 | 161100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20240527 | 161000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20240527 | 160900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20240527 | 160800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20240527 | 160700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20240527 | 160600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20240527 | 160500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20240527 | 160400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20240527 | 160300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20240527 | 160200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 240 | 20240527 | 160100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 241 | 20240527 | 160000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20240527 | 155900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 243 | 20240527 | 155800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20240527 | 155700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20240527 | 155600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20240527 | 155500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20240527 | 155400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20240527 | 155300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20240527 | 155200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20240527 | 155100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20240527 | 155000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 252 | 20240527 | 154900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 253 | 20240527 | 154800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 254 | 20240527 | 154700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 255 | 20240527 | 154600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 256 | 20240527 | 154500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 257 | 20240527 | 154400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 258 | 20240527 | 154300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 259 | 20240527 | 154200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 260 | 20240527 | 154100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 261 | 20240527 | 154000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 262 | 20240527 | 153900 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 263 | 20240527 | 153800 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 264 | 20240527 | 153700 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 265 | 20240527 | 153600 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 266 | 20240527 | 153500 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 267 | 20240527 | 153400 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 268 | 20240527 | 153300 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 269 | 20240527 | 153200 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 270 | 20240527 | 153100 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 271 | 20240527 | 153000 | 27109868050 | 35000 | 35000 | 35000 | 35000 | 12039 |
| 272 | 20240527 | 152900 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 273 | 20240527 | 152800 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20240527 | 152700 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 275 | 20240527 | 152600 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 276 | 20240527 | 152500 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 277 | 20240527 | 152400 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 278 | 20240527 | 152300 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 279 | 20240527 | 152200 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 280 | 20240527 | 152100 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 281 | 20240527 | 152000 | 26688503050 | 35150 | 35150 | 35150 | 35150 | 0 |
| 282 | 20240527 | 151900 | 26688503050 | 35150 | 35200 | 35200 | 35100 | 1841 |
| 283 | 20240527 | 151800 | 26623742950 | 35150 | 35200 | 35200 | 35150 | 2398 |
| 284 | 20240527 | 151700 | 26539420300 | 35200 | 35200 | 35200 | 35150 | 634 |
| 285 | 20240527 | 151600 | 26517110100 | 35200 | 35100 | 35200 | 35100 | 666 |
| 286 | 20240527 | 151500 | 26493698300 | 35100 | 35100 | 35150 | 35100 | 372 |
| 287 | 20240527 | 151400 | 26480631050 | 35150 | 35100 | 35150 | 35100 | 497 |
| 288 | 20240527 | 151300 | 26463166350 | 35150 | 35150 | 35200 | 35150 | 820 |
| 289 | 20240527 | 151200 | 26434338350 | 35150 | 35150 | 35150 | 35100 | 1613 |
| 290 | 20240527 | 151100 | 26377642400 | 35200 | 35100 | 35200 | 35100 | 1854 |
| 291 | 20240527 | 151000 | 26312479050 | 35100 | 35050 | 35150 | 35050 | 964 |
| 292 | 20240527 | 150900 | 26278622750 | 35050 | 35050 | 35100 | 35050 | 2359 |
| 293 | 20240527 | 150800 | 26195936500 | 35050 | 35000 | 35050 | 35000 | 70 |
| 294 | 20240527 | 150700 | 26193483600 | 35050 | 35000 | 35050 | 35000 | 917 |
| 295 | 20240527 | 150600 | 26161385300 | 35050 | 35100 | 35150 | 35050 | 4452 |
| 296 | 20240527 | 150500 | 26005243200 | 35050 | 35050 | 35100 | 35050 | 788 |
| 297 | 20240527 | 150400 | 25977610850 | 35050 | 35050 | 35100 | 35050 | 878 |
| 298 | 20240527 | 150300 | 25946836200 | 35050 | 35050 | 35100 | 35050 | 904 |
| 299 | 20240527 | 150200 | 25915115700 | 35050 | 35150 | 35150 | 35050 | 1384 |
| 300 | 20240527 | 150100 | 25866562200 | 35100 | 35100 | 35150 | 35050 | 4387 |
| 301 | 20240527 | 150000 | 25712567700 | 35150 | 35200 | 35250 | 35150 | 3516 |
| 302 | 20240527 | 145900 | 25588857650 | 35150 | 35150 | 35200 | 35100 | 1353 |
| 303 | 20240527 | 145800 | 25541322250 | 35150 | 35150 | 35150 | 35100 | 630 |
| 304 | 20240527 | 145700 | 25519178250 | 35100 | 35100 | 35150 | 35100 | 1145 |
| 305 | 20240527 | 145600 | 25478950700 | 35100 | 35050 | 35100 | 35050 | 74 |
| 306 | 20240527 | 145500 | 25476354350 | 35050 | 35150 | 35150 | 35050 | 2641 |
| 307 | 20240527 | 145400 | 25383660000 | 35150 | 35150 | 35200 | 35100 | 1446 |
| 308 | 20240527 | 145300 | 25332841250 | 35100 | 35050 | 35100 | 35050 | 1016 |
| 309 | 20240527 | 145200 | 25297180850 | 35050 | 35000 | 35050 | 34950 | 493 |
| 310 | 20240527 | 145100 | 25279932300 | 35000 | 34950 | 35000 | 34950 | 1168 |
| 311 | 20240527 | 145000 | 25239070600 | 34950 | 34900 | 35000 | 34900 | 354 |
| 312 | 20240527 | 144900 | 25226699650 | 34950 | 34850 | 34950 | 34850 | 211 |
| 313 | 20240527 | 144800 | 25219331350 | 34950 | 34800 | 34950 | 34750 | 1127 |
| 314 | 20240527 | 144700 | 25180096600 | 34800 | 34800 | 34800 | 34750 | 224 |
| 315 | 20240527 | 144600 | 25172307350 | 34750 | 34800 | 34850 | 34750 | 565 |
| 316 | 20240527 | 144500 | 25152650400 | 34850 | 34900 | 35000 | 34800 | 3716 |
| 317 | 20240527 | 144400 | 25023004550 | 34950 | 35000 | 35000 | 34900 | 1831 |
| 318 | 20240527 | 144300 | 24959026750 | 35000 | 35150 | 35150 | 35000 | 2832 |
| 319 | 20240527 | 144200 | 24859852950 | 35100 | 35150 | 35200 | 35050 | 1191 |
| 320 | 20240527 | 144100 | 24817988600 | 35150 | 35100 | 35150 | 35050 | 233 |
| 321 | 20240527 | 144000 | 24809811900 | 35100 | 35150 | 35150 | 35100 | 1042 |
| 322 | 20240527 | 143900 | 24773228900 | 35150 | 35150 | 35200 | 35150 | 1244 |
| 323 | 20240527 | 143800 | 24729494000 | 35150 | 35250 | 35300 | 35050 | 2543 |
| 324 | 20240527 | 143700 | 24640167550 | 35300 | 35300 | 35300 | 35200 | 1541 |
| 325 | 20240527 | 143600 | 24585847700 | 35300 | 35300 | 35300 | 35200 | 2002 |
| 326 | 20240527 | 143500 | 24515221250 | 35300 | 35150 | 35300 | 35150 | 3686 |
| 327 | 20240527 | 143400 | 24385304500 | 35150 | 35150 | 35200 | 35150 | 916 |
| 328 | 20240527 | 143300 | 24353106800 | 35150 | 35050 | 35150 | 35050 | 1065 |
| 329 | 20240527 | 143200 | 24315735700 | 35100 | 35100 | 35100 | 35100 | 79 |
| 330 | 20240527 | 143100 | 24312962800 | 35050 | 35000 | 35050 | 35000 | 205 |
| 331 | 20240527 | 143000 | 24305787450 | 35100 | 35050 | 35150 | 35050 | 1248 |
| 332 | 20240527 | 142900 | 24262014200 | 35050 | 35050 | 35050 | 35000 | 73 |
| 333 | 20240527 | 142800 | 24259458500 | 35000 | 35050 | 35050 | 35000 | 192 |
| 334 | 20240527 | 142700 | 24252736050 | 35050 | 34950 | 35050 | 34950 | 773 |
| 335 | 20240527 | 142600 | 24225678150 | 34950 | 34950 | 35000 | 34900 | 2849 |
| 336 | 20240527 | 142500 | 24126099450 | 35000 | 35250 | 35250 | 35000 | 11055 |
| 337 | 20240527 | 142400 | 23738334700 | 35250 | 35200 | 35250 | 35200 | 977 |
| 338 | 20240527 | 142300 | 23703944000 | 35200 | 35200 | 35250 | 35150 | 751 |
| 339 | 20240527 | 142200 | 23677516200 | 35200 | 35250 | 35300 | 35200 | 471 |
| 340 | 20240527 | 142100 | 23660913700 | 35250 | 35250 | 35300 | 35250 | 760 |
| 341 | 20240527 | 142000 | 23634103600 | 35200 | 35200 | 35250 | 35200 | 1831 |
| 342 | 20240527 | 141900 | 23569603900 | 35200 | 35200 | 35250 | 35200 | 621 |
| 343 | 20240527 | 141800 | 23547717500 | 35250 | 35250 | 35250 | 35200 | 685 |
| 344 | 20240527 | 141700 | 23523572450 | 35250 | 35200 | 35250 | 35200 | 586 |
| 345 | 20240527 | 141600 | 23502937350 | 35200 | 35150 | 35200 | 35150 | 45 |
| 346 | 20240527 | 141500 | 23501353900 | 35150 | 35150 | 35200 | 35150 | 244 |
| 347 | 20240527 | 141400 | 23492775450 | 35100 | 35150 | 35150 | 35100 | 492 |
| 348 | 20240527 | 141300 | 23475505200 | 35100 | 35000 | 35200 | 35000 | 122 |
| 349 | 20240527 | 141200 | 23471219950 | 35050 | 35250 | 35300 | 35000 | 11553 |
| 350 | 20240527 | 141100 | 23065564100 | 35250 | 35250 | 35300 | 35250 | 962 |
| 351 | 20240527 | 141000 | 23031653450 | 35250 | 35300 | 35300 | 35250 | 540 |
| 352 | 20240527 | 140900 | 23012607000 | 35300 | 35250 | 35300 | 35200 | 3064 |
| 353 | 20240527 | 140800 | 22904642550 | 35250 | 35200 | 35250 | 35200 | 1091 |
| 354 | 20240527 | 140700 | 22866194400 | 35200 | 35250 | 35250 | 35200 | 277 |
| 355 | 20240527 | 140600 | 22856431650 | 35250 | 35250 | 35250 | 35150 | 576 |
| 356 | 20240527 | 140500 | 22836148000 | 35250 | 35200 | 35250 | 35150 | 1523 |
| 357 | 20240527 | 140400 | 22782546800 | 35200 | 35200 | 35250 | 35200 | 1026 |
| 358 | 20240527 | 140300 | 22746427950 | 35250 | 35250 | 35250 | 35200 | 1807 |
| 359 | 20240527 | 140200 | 22682780450 | 35200 | 35200 | 35300 | 35200 | 1584 |
| 360 | 20240527 | 140100 | 22626945950 | 35250 | 35200 | 35250 | 35150 | 2670 |
| 361 | 20240527 | 140000 | 22532941400 | 35150 | 35150 | 35250 | 35150 | 4878 |
| 362 | 20240527 | 135900 | 22361266550 | 35150 | 35050 | 35150 | 35050 | 4316 |
| 363 | 20240527 | 135800 | 22209719800 | 35100 | 35000 | 35100 | 35000 | 2115 |
| 364 | 20240527 | 135700 | 22135612300 | 35000 | 34950 | 35000 | 34950 | 129 |
| 365 | 20240527 | 135600 | 22131099950 | 35000 | 35050 | 35050 | 34950 | 602 |
| 366 | 20240527 | 135500 | 22110054150 | 35000 | 34950 | 35050 | 34950 | 1726 |
| 367 | 20240527 | 135400 | 22049647700 | 35000 | 35000 | 35050 | 34950 | 2389 |
| 368 | 20240527 | 135300 | 21966036450 | 35000 | 34950 | 35000 | 34900 | 1959 |
| 369 | 20240527 | 135200 | 21897482300 | 34950 | 34850 | 34950 | 34850 | 1483 |
| 370 | 20240527 | 135100 | 21845727150 | 34900 | 34900 | 34900 | 34850 | 351 |
| 371 | 20240527 | 135000 | 21833481250 | 34900 | 34850 | 34900 | 34850 | 258 |
| 372 | 20240527 | 134900 | 21824486400 | 34850 | 34800 | 34850 | 34800 | 445 |
| 373 | 20240527 | 134800 | 21808993600 | 34850 | 34850 | 34850 | 34850 | 970 |
| 374 | 20240527 | 134700 | 21775189100 | 34850 | 34800 | 34900 | 34800 | 464 |
| 375 | 20240527 | 134600 | 21759023450 | 34850 | 34800 | 34900 | 34800 | 503 |
| 376 | 20240527 | 134500 | 21741470100 | 34800 | 34850 | 34850 | 34800 | 559 |
| 377 | 20240527 | 134400 | 21721993600 | 34900 | 34900 | 34900 | 34850 | 1375 |
| 378 | 20240527 | 134300 | 21674070700 | 34900 | 34850 | 34900 | 34850 | 77 |
| 379 | 20240527 | 134200 | 21671385150 | 34850 | 34900 | 34900 | 34850 | 192 |
| 380 | 20240527 | 134100 | 21664684450 | 34900 | 34800 | 34900 | 34800 | 134 |
| 381 | 20240527 | 134000 | 21660016000 | 34800 | 34850 | 34900 | 34800 | 435 |
| 382 | 20240527 | 133900 | 21644857300 | 34900 | 34850 | 34900 | 34800 | 231 |
| 383 | 20240527 | 133800 | 21636805250 | 34800 | 34950 | 34950 | 34800 | 1163 |
| 384 | 20240527 | 133700 | 21596319950 | 34950 | 34900 | 34950 | 34800 | 317 |
| 385 | 20240527 | 133600 | 21585256150 | 34900 | 34950 | 34950 | 34800 | 1249 |
| 386 | 20240527 | 133500 | 21541668250 | 34950 | 35000 | 35050 | 34950 | 2534 |
| 387 | 20240527 | 133400 | 21453021150 | 35000 | 35050 | 35100 | 34950 | 3013 |
| 388 | 20240527 | 133300 | 21347438550 | 35050 | 34850 | 35050 | 34850 | 7123 |
| 389 | 20240527 | 133200 | 21098257950 | 34800 | 34850 | 34900 | 34800 | 3234 |
| 390 | 20240527 | 133100 | 20985471250 | 34800 | 34800 | 34850 | 34800 | 1331 |
| 391 | 20240527 | 133000 | 20939151400 | 34800 | 34700 | 34800 | 34700 | 1117 |
| 392 | 20240527 | 132900 | 20900344950 | 34700 | 34700 | 34750 | 34700 | 207 |
| 393 | 20240527 | 132800 | 20893161850 | 34650 | 34600 | 34750 | 34600 | 643 |
| 394 | 20240527 | 132700 | 20870878150 | 34600 | 34600 | 34600 | 34550 | 46 |
| 395 | 20240527 | 132600 | 20869287550 | 34550 | 34600 | 34600 | 34550 | 877 |
| 396 | 20240527 | 132500 | 20838986550 | 34600 | 34700 | 34750 | 34600 | 1510 |
| 397 | 20240527 | 132400 | 20786649750 | 34700 | 34750 | 34750 | 34700 | 481 |
| 398 | 20240527 | 132300 | 20769955800 | 34700 | 34700 | 34750 | 34700 | 283 |
| 399 | 20240527 | 132200 | 20760127650 | 34750 | 34750 | 34750 | 34650 | 1567 |
| 400 | 20240527 | 132100 | 20705731750 | 34750 | 34750 | 34800 | 34700 | 752 |
| 401 | 20240527 | 132000 | 20679594750 | 34700 | 34600 | 34700 | 34600 | 876 |
| 402 | 20240527 | 131900 | 20649221050 | 34600 | 34500 | 34600 | 34450 | 2952 |
| 403 | 20240527 | 131800 | 20547324550 | 34550 | 34700 | 34750 | 34550 | 4094 |
| 404 | 20240527 | 131700 | 20405546600 | 34700 | 34750 | 34750 | 34700 | 202 |
| 405 | 20240527 | 131600 | 20398536200 | 34750 | 34800 | 34800 | 34700 | 830 |
| 406 | 20240527 | 131500 | 20369680100 | 34800 | 34800 | 34850 | 34800 | 993 |
| 407 | 20240527 | 131400 | 20335122850 | 34800 | 34800 | 34800 | 34750 | 56 |
| 408 | 20240527 | 131300 | 20333175550 | 34750 | 34700 | 34800 | 34650 | 2488 |
| 409 | 20240527 | 131200 | 20246758000 | 34700 | 34700 | 34700 | 34650 | 1822 |
| 410 | 20240527 | 131100 | 20183579500 | 34700 | 34700 | 34700 | 34650 | 708 |
| 411 | 20240527 | 131000 | 20159031450 | 34650 | 34700 | 34800 | 34650 | 5379 |
| 412 | 20240527 | 130900 | 19972136750 | 34650 | 34500 | 34650 | 34500 | 2914 |
| 413 | 20240527 | 130800 | 19871395300 | 34500 | 34500 | 34500 | 34400 | 2543 |
| 414 | 20240527 | 130700 | 19783724950 | 34450 | 34300 | 34450 | 34300 | 1248 |
| 415 | 20240527 | 130600 | 19740774450 | 34350 | 34450 | 34450 | 34250 | 177 |
| 416 | 20240527 | 130500 | 19734699750 | 34400 | 34250 | 34400 | 34250 | 1014 |
| 417 | 20240527 | 130400 | 19699883750 | 34250 | 34250 | 34300 | 34250 | 48 |
| 418 | 20240527 | 130300 | 19698238950 | 34300 | 34250 | 34300 | 34250 | 91 |
| 419 | 20240527 | 130200 | 19695121400 | 34250 | 34150 | 34250 | 34150 | 285 |
| 420 | 20240527 | 130100 | 19685372600 | 34050 | 34250 | 34250 | 34050 | 4090 |
| 421 | 20240527 | 130000 | 19546003000 | 34100 | 34350 | 34350 | 34100 | 2045 |
| 422 | 20240527 | 125900 | 19476024850 | 34300 | 34150 | 34300 | 34150 | 1223 |
| 423 | 20240527 | 125800 | 19434155400 | 34150 | 34150 | 34200 | 34150 | 798 |
| 424 | 20240527 | 125700 | 19406870550 | 34150 | 34150 | 34150 | 34100 | 654 |
| 425 | 20240527 | 125600 | 19384555550 | 34100 | 34150 | 34150 | 34100 | 234 |
| 426 | 20240527 | 125500 | 19376575550 | 34150 | 34150 | 34150 | 34150 | 397 |
| 427 | 20240527 | 125400 | 19363018000 | 34150 | 34200 | 34250 | 34150 | 377 |
| 428 | 20240527 | 125300 | 19350128100 | 34250 | 34300 | 34300 | 34250 | 277 |
| 429 | 20240527 | 125200 | 19340637550 | 34300 | 34350 | 34350 | 34250 | 455 |
| 430 | 20240527 | 125100 | 19325029550 | 34350 | 34400 | 34400 | 34300 | 888 |
| 431 | 20240527 | 125000 | 19294516200 | 34350 | 34350 | 34450 | 34350 | 2288 |
| 432 | 20240527 | 124900 | 19215783200 | 34350 | 34300 | 34350 | 34300 | 500 |
| 433 | 20240527 | 124800 | 19198611450 | 34300 | 34300 | 34300 | 34250 | 391 |
| 434 | 20240527 | 124700 | 19185201650 | 34300 | 34150 | 34300 | 34150 | 1688 |
| 435 | 20240527 | 124600 | 19127390400 | 34150 | 34200 | 34300 | 34150 | 799 |
| 436 | 20240527 | 124500 | 19100053200 | 34150 | 34100 | 34150 | 34100 | 321 |
| 437 | 20240527 | 124400 | 19089100350 | 34150 | 34050 | 34150 | 34050 | 382 |
| 438 | 20240527 | 124300 | 19076072950 | 34050 | 34100 | 34100 | 34000 | 214 |
| 439 | 20240527 | 124200 | 19068789000 | 34050 | 34050 | 34150 | 34000 | 2726 |
| 440 | 20240527 | 124100 | 18975829550 | 34000 | 33950 | 34000 | 33900 | 1580 |
| 441 | 20240527 | 124000 | 18922113150 | 33950 | 33900 | 34000 | 33900 | 1332 |
| 442 | 20240527 | 123900 | 18876940650 | 33900 | 33900 | 33900 | 33900 | 799 |
| 443 | 20240527 | 123800 | 18849854550 | 33850 | 33900 | 33900 | 33850 | 1173 |
| 444 | 20240527 | 123700 | 18810110150 | 33900 | 34000 | 34000 | 33900 | 289 |
| 445 | 20240527 | 123600 | 18800312350 | 33900 | 33950 | 34050 | 33900 | 556 |
| 446 | 20240527 | 123500 | 18781423050 | 34000 | 34000 | 34050 | 34000 | 134 |
| 447 | 20240527 | 123400 | 18776866850 | 34000 | 34000 | 34000 | 34000 | 189 |
| 448 | 20240527 | 123300 | 18770440850 | 34000 | 33950 | 34000 | 33900 | 655 |
| 449 | 20240527 | 123200 | 18748187900 | 34000 | 34000 | 34050 | 33950 | 989 |
| 450 | 20240527 | 123100 | 18714566600 | 34000 | 33950 | 34050 | 33950 | 802 |
| 451 | 20240527 | 123000 | 18687311600 | 33950 | 33950 | 34000 | 33950 | 156 |
| 452 | 20240527 | 122900 | 18682011800 | 34000 | 33900 | 34100 | 33900 | 2780 |
| 453 | 20240527 | 122800 | 18587418200 | 33900 | 33850 | 33900 | 33800 | 448 |
| 454 | 20240527 | 122700 | 18572252900 | 33850 | 33750 | 33850 | 33750 | 224 |
| 455 | 20240527 | 122600 | 18564682900 | 33750 | 33750 | 33800 | 33700 | 275 |
| 456 | 20240527 | 122500 | 18555402450 | 33700 | 33700 | 33700 | 33700 | 113 |
| 457 | 20240527 | 122400 | 18551594350 | 33700 | 33750 | 33750 | 33700 | 1811 |
| 458 | 20240527 | 122300 | 18490545700 | 33750 | 33750 | 33750 | 33750 | 445 |
| 459 | 20240527 | 122200 | 18475526950 | 33800 | 33900 | 33900 | 33800 | 770 |
| 460 | 20240527 | 122100 | 18449459400 | 33900 | 33850 | 33900 | 33850 | 205 |
| 461 | 20240527 | 122000 | 18442510100 | 33900 | 33900 | 33900 | 33850 | 1478 |
| 462 | 20240527 | 121900 | 18392452450 | 33900 | 33800 | 33900 | 33800 | 685 |
| 463 | 20240527 | 121800 | 18369265200 | 33800 | 33700 | 33800 | 33700 | 1925 |
| 464 | 20240527 | 121700 | 18304249200 | 33750 | 33650 | 33750 | 33650 | 301 |
| 465 | 20240527 | 121600 | 18294104800 | 33700 | 33700 | 33700 | 33650 | 227 |
| 466 | 20240527 | 121500 | 18286455900 | 33700 | 33650 | 33700 | 33650 | 154 |
| 467 | 20240527 | 121400 | 18281266800 | 33650 | 33700 | 33700 | 33650 | 850 |
| 468 | 20240527 | 121300 | 18252623500 | 33650 | 33550 | 33700 | 33500 | 2524 |
| 469 | 20240527 | 121200 | 18167819700 | 33600 | 33550 | 33600 | 33500 | 1505 |
| 470 | 20240527 | 121100 | 18117269750 | 33550 | 33550 | 33550 | 33500 | 1337 |
| 471 | 20240527 | 121000 | 18072462700 | 33550 | 33600 | 33600 | 33500 | 1853 |
| 472 | 20240527 | 120900 | 18010352000 | 33550 | 33600 | 33600 | 33550 | 2986 |
| 473 | 20240527 | 120800 | 17910155000 | 33600 | 33700 | 33700 | 33550 | 2404 |
| 474 | 20240527 | 120700 | 17829371800 | 33700 | 33600 | 33700 | 33600 | 913 |
| 475 | 20240527 | 120600 | 17798672000 | 33650 | 33700 | 33700 | 33650 | 470 |
| 476 | 20240527 | 120500 | 17782855200 | 33650 | 33650 | 33700 | 33650 | 1027 |
| 477 | 20240527 | 120400 | 17748295100 | 33700 | 33750 | 33750 | 33700 | 523 |
| 478 | 20240527 | 120300 | 17730669500 | 33750 | 33800 | 33850 | 33750 | 594 |
| 479 | 20240527 | 120200 | 17710603850 | 33750 | 33800 | 33850 | 33750 | 641 |
| 480 | 20240527 | 120100 | 17688938150 | 33800 | 33750 | 33850 | 33750 | 1214 |
| 481 | 20240527 | 120000 | 17647893850 | 33750 | 33650 | 33750 | 33650 | 645 |
| 482 | 20240527 | 115900 | 17626148900 | 33700 | 33650 | 33700 | 33600 | 953 |
| 483 | 20240527 | 115800 | 17594078100 | 33600 | 33600 | 33650 | 33600 | 2803 |
| 484 | 20240527 | 115700 | 17499883650 | 33650 | 33650 | 33700 | 33550 | 3143 |
| 485 | 20240527 | 115600 | 17394305950 | 33600 | 33650 | 33700 | 33550 | 2326 |
| 486 | 20240527 | 115500 | 17316097850 | 33700 | 33900 | 33900 | 33650 | 6001 |
| 487 | 20240527 | 115400 | 17113451500 | 33850 | 33900 | 33900 | 33850 | 3282 |
| 488 | 20240527 | 115300 | 17002271800 | 33950 | 33950 | 33950 | 33900 | 1391 |
| 489 | 20240527 | 115200 | 16955093850 | 33950 | 34000 | 34000 | 33900 | 1327 |
| 490 | 20240527 | 115100 | 16910062750 | 34000 | 33950 | 34000 | 33950 | 1730 |
| 491 | 20240527 | 115000 | 16851267700 | 34000 | 33950 | 34000 | 33950 | 1146 |
| 492 | 20240527 | 114900 | 16812360750 | 33950 | 34100 | 34100 | 33950 | 4834 |
| 493 | 20240527 | 114800 | 16647894550 | 34100 | 34050 | 34100 | 34050 | 287 |
| 494 | 20240527 | 114700 | 16638122000 | 34050 | 34150 | 34150 | 34050 | 1310 |
| 495 | 20240527 | 114600 | 16593454700 | 34150 | 34150 | 34150 | 34100 | 639 |
| 496 | 20240527 | 114500 | 16571634250 | 34100 | 34150 | 34150 | 34100 | 1636 |
| 497 | 20240527 | 114400 | 16515773100 | 34150 | 34150 | 34150 | 34100 | 125 |
| 498 | 20240527 | 114300 | 16511508350 | 34100 | 34150 | 34150 | 34100 | 456 |
| 499 | 20240527 | 114200 | 16495956450 | 34150 | 34150 | 34150 | 34100 | 1830 |
| 500 | 20240527 | 114100 | 16433463200 | 34100 | 34100 | 34100 | 34050 | 608 |
| 501 | 20240527 | 114000 | 16412740000 | 34100 | 34200 | 34200 | 34050 | 1769 |
| 502 | 20240527 | 113900 | 16352396800 | 34200 | 34200 | 34250 | 34200 | 68 |
| 503 | 20240527 | 113800 | 16350069300 | 34200 | 34250 | 34250 | 34200 | 144 |
| 504 | 20240527 | 113700 | 16345144000 | 34200 | 34200 | 34250 | 34200 | 1157 |
| 505 | 20240527 | 113600 | 16305574400 | 34250 | 34250 | 34250 | 34200 | 180 |
| 506 | 20240527 | 113500 | 16299416000 | 34250 | 34300 | 34300 | 34250 | 998 |
| 507 | 20240527 | 113400 | 16265233950 | 34300 | 34250 | 34300 | 34200 | 6230 |
| 508 | 20240527 | 113300 | 16051900550 | 34250 | 34400 | 34400 | 34250 | 10912 |
| 509 | 20240527 | 113200 | 15677398400 | 34400 | 34400 | 34400 | 34350 | 16 |
| 510 | 20240527 | 113100 | 15676848100 | 34400 | 34350 | 34400 | 34350 | 71 |
| 511 | 20240527 | 113000 | 15674408250 | 34400 | 34400 | 34450 | 34400 | 288 |
| 512 | 20240527 | 112900 | 15664500750 | 34450 | 34450 | 34450 | 34400 | 48 |
| 513 | 20240527 | 112800 | 15662848150 | 34400 | 34400 | 34500 | 34350 | 1585 |
| 514 | 20240527 | 112700 | 15608299550 | 34400 | 34450 | 34450 | 34400 | 338 |
| 515 | 20240527 | 112600 | 15596664400 | 34450 | 34450 | 34450 | 34400 | 69 |
| 516 | 20240527 | 112500 | 15594289050 | 34400 | 34400 | 34400 | 34400 | 171 |
| 517 | 20240527 | 112400 | 15588406650 | 34450 | 34450 | 34450 | 34350 | 639 |
| 518 | 20240527 | 112300 | 15566411350 | 34450 | 34500 | 34500 | 34450 | 158 |
| 519 | 20240527 | 112200 | 15560968000 | 34500 | 34400 | 34500 | 34400 | 77 |
| 520 | 20240527 | 112100 | 15558315950 | 34400 | 34450 | 34450 | 34400 | 98 |
| 521 | 20240527 | 112000 | 15554943300 | 34450 | 34400 | 34450 | 34400 | 135 |
| 522 | 20240527 | 111900 | 15550297550 | 34450 | 34400 | 34450 | 34400 | 151 |
| 523 | 20240527 | 111800 | 15545103100 | 34400 | 34450 | 34450 | 34400 | 770 |
| 524 | 20240527 | 111700 | 15518598400 | 34450 | 34450 | 34500 | 34450 | 118 |
| 525 | 20240527 | 111600 | 15514532800 | 34450 | 34500 | 34500 | 34400 | 85 |
| 526 | 20240527 | 111500 | 15511604950 | 34350 | 34550 | 34550 | 34350 | 1647 |
| 527 | 20240527 | 111400 | 15454862900 | 34550 | 34500 | 34550 | 34450 | 1070 |
| 528 | 20240527 | 111300 | 15417928350 | 34550 | 34550 | 34600 | 34500 | 810 |
| 529 | 20240527 | 111200 | 15389965550 | 34550 | 34450 | 34550 | 34450 | 557 |
| 530 | 20240527 | 111100 | 15370742650 | 34400 | 34400 | 34400 | 34350 | 1114 |
| 531 | 20240527 | 111000 | 15332465400 | 34350 | 34550 | 34550 | 34350 | 2511 |
| 532 | 20240527 | 110900 | 15245984400 | 34600 | 34500 | 34650 | 34500 | 1238 |
| 533 | 20240527 | 110800 | 15203178300 | 34550 | 34250 | 34550 | 34200 | 3667 |
| 534 | 20240527 | 110700 | 15077066800 | 34250 | 34300 | 34300 | 34250 | 921 |
| 535 | 20240527 | 110600 | 15045522450 | 34300 | 34300 | 34350 | 34300 | 818 |
| 536 | 20240527 | 110500 | 15017464750 | 34350 | 34350 | 34350 | 34300 | 152 |
| 537 | 20240527 | 110400 | 15012244200 | 34350 | 34300 | 34350 | 34300 | 577 |
| 538 | 20240527 | 110300 | 14992452800 | 34350 | 34300 | 34400 | 34250 | 568 |
| 539 | 20240527 | 110200 | 14972950900 | 34350 | 34250 | 34350 | 34000 | 1959 |
| 540 | 20240527 | 110100 | 14905976450 | 34200 | 34300 | 34350 | 34100 | 1738 |
| 541 | 20240527 | 110000 | 14846523150 | 34300 | 34150 | 34300 | 34100 | 1043 |
| 542 | 20240527 | 105900 | 14810877050 | 34100 | 34150 | 34200 | 34100 | 683 |
| 543 | 20240527 | 105800 | 14787564000 | 34200 | 34150 | 34200 | 34100 | 813 |
| 544 | 20240527 | 105700 | 14759790950 | 34100 | 34100 | 34200 | 34100 | 709 |
| 545 | 20240527 | 105600 | 14735599850 | 34150 | 34200 | 34200 | 34100 | 1735 |
| 546 | 20240527 | 105500 | 14676308400 | 34250 | 34350 | 34350 | 34250 | 2475 |
| 547 | 20240527 | 105400 | 14591463350 | 34350 | 34300 | 34350 | 34300 | 565 |
| 548 | 20240527 | 105300 | 14572082900 | 34350 | 34350 | 34400 | 34250 | 2078 |
| 549 | 20240527 | 105200 | 14500653400 | 34400 | 34100 | 34400 | 34100 | 4210 |
| 550 | 20240527 | 105100 | 14356624800 | 34100 | 34000 | 34100 | 34000 | 641 |
| 551 | 20240527 | 105000 | 14334823100 | 34000 | 33900 | 34000 | 33900 | 2075 |
| 552 | 20240527 | 104900 | 14264307000 | 33950 | 33950 | 34000 | 33900 | 1685 |
| 553 | 20240527 | 104800 | 14207112200 | 33950 | 34050 | 34050 | 33850 | 7667 |
| 554 | 20240527 | 104700 | 13946855000 | 34050 | 34050 | 34050 | 34000 | 2991 |
| 555 | 20240527 | 104600 | 13845155550 | 34050 | 34200 | 34200 | 34000 | 4640 |
| 556 | 20240527 | 104500 | 13687049200 | 34150 | 34150 | 34200 | 34100 | 3054 |
| 557 | 20240527 | 104400 | 13582775300 | 34200 | 34300 | 34300 | 34200 | 2735 |
| 558 | 20240527 | 104300 | 13489177300 | 34300 | 34350 | 34400 | 34300 | 733 |
| 559 | 20240527 | 104200 | 13464009000 | 34400 | 34350 | 34400 | 34300 | 308 |
| 560 | 20240527 | 104100 | 13453430300 | 34350 | 34350 | 34350 | 34300 | 286 |
| 561 | 20240527 | 104000 | 13443618750 | 34300 | 34400 | 34400 | 34300 | 980 |
| 562 | 20240527 | 103900 | 13409972150 | 34400 | 34400 | 34450 | 34350 | 723 |
| 563 | 20240527 | 103800 | 13385100250 | 34400 | 34400 | 34400 | 34350 | 210 |
| 564 | 20240527 | 103700 | 13377877350 | 34400 | 34250 | 34400 | 34250 | 1409 |
| 565 | 20240527 | 103600 | 13329468150 | 34250 | 34350 | 34350 | 34250 | 2220 |
| 566 | 20240527 | 103500 | 13253261000 | 34350 | 34250 | 34350 | 34150 | 2168 |
| 567 | 20240527 | 103400 | 13178919500 | 34300 | 34300 | 34300 | 34100 | 4617 |
| 568 | 20240527 | 103300 | 13021032650 | 34200 | 34400 | 34450 | 34200 | 9239 |
| 569 | 20240527 | 103200 | 12704379550 | 34400 | 34500 | 34500 | 34400 | 1750 |
| 570 | 20240527 | 103100 | 12644108800 | 34500 | 34450 | 34500 | 34400 | 413 |
| 571 | 20240527 | 103000 | 12629883250 | 34450 | 34600 | 34600 | 34400 | 4167 |
| 572 | 20240527 | 102900 | 12486130900 | 34600 | 34600 | 34600 | 34550 | 416 |
| 573 | 20240527 | 102800 | 12471738700 | 34600 | 34650 | 34650 | 34600 | 876 |
| 574 | 20240527 | 102700 | 12441407400 | 34600 | 34650 | 34650 | 34600 | 890 |
| 575 | 20240527 | 102600 | 12410571200 | 34650 | 34750 | 34750 | 34650 | 408 |
| 576 | 20240527 | 102500 | 12396411600 | 34750 | 34750 | 34800 | 34700 | 467 |
| 577 | 20240527 | 102400 | 12380195400 | 34800 | 34850 | 34850 | 34700 | 3419 |
| 578 | 20240527 | 102300 | 12261222750 | 34850 | 34750 | 34850 | 34750 | 924 |
| 579 | 20240527 | 102200 | 12229093400 | 34750 | 34600 | 34750 | 34600 | 1629 |
| 580 | 20240527 | 102100 | 12172588750 | 34600 | 34650 | 34650 | 34600 | 883 |
| 581 | 20240527 | 102000 | 12142025600 | 34600 | 34600 | 34650 | 34550 | 1269 |
| 582 | 20240527 | 101900 | 12098100550 | 34600 | 34650 | 34700 | 34550 | 1798 |
| 583 | 20240527 | 101800 | 12035855100 | 34650 | 34650 | 34700 | 34600 | 259 |
| 584 | 20240527 | 101700 | 12026876050 | 34700 | 34650 | 34700 | 34600 | 1458 |
| 585 | 20240527 | 101600 | 11976361600 | 34650 | 34700 | 34750 | 34650 | 1804 |
| 586 | 20240527 | 101500 | 11913795050 | 34750 | 34900 | 34900 | 34700 | 7619 |
| 587 | 20240527 | 101400 | 11648532100 | 34950 | 35000 | 35000 | 34950 | 1909 |
| 588 | 20240527 | 101300 | 11581806800 | 35000 | 35000 | 35050 | 34950 | 1079 |
| 589 | 20240527 | 101200 | 11544042900 | 35000 | 34850 | 35000 | 34850 | 1994 |
| 590 | 20240527 | 101100 | 11474483200 | 34850 | 34950 | 35000 | 34850 | 2513 |
| 591 | 20240527 | 101000 | 11386745050 | 34950 | 34950 | 35000 | 34950 | 461 |
| 592 | 20240527 | 100900 | 11370629550 | 35000 | 35000 | 35000 | 34950 | 311 |
| 593 | 20240527 | 100800 | 11359755150 | 34950 | 34950 | 35000 | 34950 | 942 |
| 594 | 20240527 | 100700 | 11326824550 | 34950 | 34950 | 35000 | 34950 | 458 |
| 595 | 20240527 | 100600 | 11310814300 | 34950 | 34950 | 34950 | 34900 | 1791 |
| 596 | 20240527 | 100500 | 11248219400 | 35000 | 35000 | 35000 | 34950 | 1075 |
| 597 | 20240527 | 100400 | 11210637950 | 34950 | 35000 | 35000 | 34850 | 8547 |
| 598 | 20240527 | 100300 | 10912064650 | 35000 | 35200 | 35200 | 35000 | 5086 |
| 599 | 20240527 | 100200 | 10733558700 | 35200 | 35400 | 35400 | 35200 | 3080 |
| 600 | 20240527 | 100100 | 10625014100 | 35400 | 35350 | 35400 | 35350 | 1967 |
| 601 | 20240527 | 100000 | 10555400050 | 35400 | 35250 | 35400 | 35250 | 3523 |
| 602 | 20240527 | 095900 | 10431020300 | 35300 | 35200 | 35300 | 35200 | 949 |
| 603 | 20240527 | 095800 | 10397580750 | 35250 | 35250 | 35300 | 35250 | 660 |
| 604 | 20240527 | 095700 | 10374299200 | 35250 | 35250 | 35300 | 35250 | 1210 |
| 605 | 20240527 | 095600 | 10331626500 | 35250 | 35350 | 35400 | 35250 | 2118 |
| 606 | 20240527 | 095500 | 10256885200 | 35350 | 35450 | 35500 | 35350 | 1889 |
| 607 | 20240527 | 095400 | 10189979850 | 35500 | 35450 | 35550 | 35250 | 5820 |
| 608 | 20240527 | 095300 | 9984181900 | 35450 | 35700 | 35750 | 35400 | 9609 |
| 609 | 20240527 | 095200 | 9641662400 | 35700 | 35300 | 35700 | 35300 | 18287 |
| 610 | 20240527 | 095100 | 8992455100 | 35300 | 35200 | 35300 | 35200 | 2107 |
| 611 | 20240527 | 095000 | 8918157500 | 35250 | 35100 | 35250 | 35100 | 699 |
| 612 | 20240527 | 094900 | 8893543550 | 35200 | 35300 | 35300 | 35200 | 2006 |
| 613 | 20240527 | 094800 | 8822887300 | 35250 | 35250 | 35300 | 35250 | 1354 |
| 614 | 20240527 | 094700 | 8775103350 | 35250 | 35250 | 35300 | 35200 | 2999 |
| 615 | 20240527 | 094600 | 8669342600 | 35250 | 35200 | 35250 | 35100 | 4501 |
| 616 | 20240527 | 094500 | 8510820850 | 35150 | 35000 | 35150 | 35000 | 1361 |
| 617 | 20240527 | 094400 | 8463038500 | 35000 | 35050 | 35100 | 35000 | 918 |
| 618 | 20240527 | 094300 | 8430887450 | 35000 | 35000 | 35050 | 35000 | 417 |
| 619 | 20240527 | 094200 | 8416279400 | 35000 | 35050 | 35100 | 34950 | 1153 |
| 620 | 20240527 | 094100 | 8375863900 | 35050 | 35000 | 35100 | 35000 | 792 |
| 621 | 20240527 | 094000 | 8348097250 | 35000 | 35150 | 35200 | 35000 | 2286 |
| 622 | 20240527 | 093900 | 8267786350 | 35200 | 35150 | 35250 | 35150 | 3496 |
| 623 | 20240527 | 093800 | 8144780950 | 35100 | 34950 | 35100 | 34950 | 3003 |
| 624 | 20240527 | 093700 | 8039584100 | 34950 | 34950 | 35000 | 34900 | 3778 |
| 625 | 20240527 | 093600 | 7907566800 | 34950 | 35000 | 35000 | 34900 | 1311 |
| 626 | 20240527 | 093500 | 7861742750 | 35000 | 35100 | 35100 | 34950 | 7624 |
| 627 | 20240527 | 093400 | 7594838750 | 35100 | 35100 | 35200 | 35100 | 1961 |
| 628 | 20240527 | 093300 | 7525950350 | 35150 | 35000 | 35150 | 35000 | 1887 |
| 629 | 20240527 | 093200 | 7459762100 | 35000 | 35000 | 35000 | 34950 | 2102 |
| 630 | 20240527 | 093100 | 7386251100 | 35000 | 34850 | 35000 | 34850 | 1000 |
| 631 | 20240527 | 093000 | 7351351700 | 34850 | 35000 | 35000 | 34850 | 1782 |
| 632 | 20240527 | 092900 | 7289197850 | 35100 | 35000 | 35150 | 34950 | 2579 |
| 633 | 20240527 | 092800 | 7198884100 | 35050 | 35050 | 35200 | 35000 | 3398 |
| 634 | 20240527 | 092700 | 7079749000 | 35100 | 35050 | 35200 | 35000 | 2522 |
| 635 | 20240527 | 092600 | 6991246550 | 35000 | 35000 | 35050 | 34950 | 2155 |
| 636 | 20240527 | 092500 | 6915789350 | 35000 | 35050 | 35100 | 35000 | 4159 |
| 637 | 20240527 | 092400 | 6770132600 | 35050 | 35300 | 35350 | 35050 | 6262 |
| 638 | 20240527 | 092300 | 6549982600 | 35200 | 35300 | 35300 | 35200 | 3353 |
| 639 | 20240527 | 092200 | 6431686600 | 35300 | 35350 | 35350 | 35150 | 2261 |
| 640 | 20240527 | 092100 | 6351995150 | 35350 | 35250 | 35400 | 35200 | 4124 |
| 641 | 20240527 | 092000 | 6206461200 | 35150 | 35300 | 35500 | 35150 | 8971 |
| 642 | 20240527 | 091900 | 5888970650 | 35300 | 35450 | 35500 | 35250 | 7190 |
| 643 | 20240527 | 091800 | 5634521000 | 35450 | 35200 | 35450 | 35050 | 8113 |
| 644 | 20240527 | 091700 | 5348026750 | 35150 | 35000 | 35200 | 34950 | 4230 |
| 645 | 20240527 | 091600 | 5199728250 | 35000 | 34850 | 35150 | 34800 | 12994 |
| 646 | 20240527 | 091500 | 4745396550 | 34800 | 34700 | 34900 | 34600 | 4989 |
| 647 | 20240527 | 091400 | 4572100600 | 34700 | 34850 | 34850 | 34700 | 2122 |
| 648 | 20240527 | 091300 | 4498355200 | 34850 | 34650 | 34950 | 34650 | 5986 |
| 649 | 20240527 | 091200 | 4289970800 | 34750 | 34600 | 34800 | 34600 | 3076 |
| 650 | 20240527 | 091100 | 4183127350 | 34600 | 34400 | 34650 | 34300 | 5087 |
| 651 | 20240527 | 091000 | 4007350600 | 34400 | 34550 | 34550 | 34200 | 11417 |
| 652 | 20240527 | 090900 | 3615003100 | 34500 | 34650 | 34750 | 34500 | 9733 |
| 653 | 20240527 | 090800 | 3278375900 | 34750 | 34750 | 34850 | 34600 | 3939 |
| 654 | 20240527 | 090700 | 3141697500 | 34700 | 34850 | 34850 | 34700 | 4201 |
| 655 | 20240527 | 090600 | 2995770800 | 34750 | 34650 | 34800 | 34600 | 3046 |
| 656 | 20240527 | 090500 | 2890146950 | 34550 | 34950 | 35000 | 34550 | 12082 |
| 657 | 20240527 | 090400 | 2470206350 | 34950 | 35400 | 35400 | 34850 | 12352 |
| 658 | 20240527 | 090300 | 2036896850 | 35350 | 35150 | 35450 | 35000 | 8797 |
| 659 | 20240527 | 090200 | 1727789650 | 35150 | 35000 | 35350 | 35000 | 4054 |
| 660 | 20240527 | 090100 | 1585225200 | 35000 | 34800 | 35200 | 34600 | 11650 |
| 661 | 20240527 | 090000 | 1178442050 | 34850 | 35200 | 35500 | 34400 | 33553 |