36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 202500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 3 | 20240521 | 202400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240521 | 202300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240521 | 202200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240521 | 202100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240521 | 202000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240521 | 201900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240521 | 201800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240521 | 201700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240521 | 201600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240521 | 201500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240521 | 201400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240521 | 201300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240521 | 201200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240521 | 201100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240521 | 201000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240521 | 200900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240521 | 200800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240521 | 200700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240521 | 200600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240521 | 200500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240521 | 200400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240521 | 200300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240521 | 200200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240521 | 200100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240521 | 200000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240521 | 195900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240521 | 195800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240521 | 195700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240521 | 195600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240521 | 195500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 33 | 20240521 | 195400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240521 | 195300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240521 | 195200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240521 | 195100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240521 | 195000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240521 | 194900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240521 | 194800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240521 | 194700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240521 | 194600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240521 | 194500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240521 | 194400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240521 | 194300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240521 | 194200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240521 | 194100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240521 | 194000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240521 | 193900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240521 | 193800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240521 | 193700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240521 | 193600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240521 | 193500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240521 | 193400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240521 | 193300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240521 | 193200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240521 | 193100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240521 | 193000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240521 | 192900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240521 | 192800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240521 | 192700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240521 | 192600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240521 | 192500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 63 | 20240521 | 192400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240521 | 192300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240521 | 192200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240521 | 192100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240521 | 192000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240521 | 191900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240521 | 191800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240521 | 191700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240521 | 191600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240521 | 191500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240521 | 191400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240521 | 191300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240521 | 191200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240521 | 191100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240521 | 191000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240521 | 190900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240521 | 190800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240521 | 190700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240521 | 190600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240521 | 190500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240521 | 190400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240521 | 190300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240521 | 190200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240521 | 190100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240521 | 190000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240521 | 185900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240521 | 185800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240521 | 185700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240521 | 185600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240521 | 185500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 93 | 20240521 | 185400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240521 | 185300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240521 | 185200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240521 | 185100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240521 | 185000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240521 | 184900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240521 | 184800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240521 | 184700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240521 | 184600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240521 | 184500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240521 | 184400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240521 | 184300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240521 | 184200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240521 | 184100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240521 | 184000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240521 | 183900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240521 | 183800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240521 | 183700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240521 | 183600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240521 | 183500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240521 | 183400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240521 | 183300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240521 | 183200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240521 | 183100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240521 | 183000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240521 | 182900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240521 | 182800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240521 | 182700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240521 | 182600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240521 | 182500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 123 | 20240521 | 182400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240521 | 182300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240521 | 182200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240521 | 182100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240521 | 182000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240521 | 181900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240521 | 181800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240521 | 181700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240521 | 181600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240521 | 181500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240521 | 181400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240521 | 181300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240521 | 181200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240521 | 181100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240521 | 181000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240521 | 180900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240521 | 180800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240521 | 180700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240521 | 180600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240521 | 180500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240521 | 180400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240521 | 180300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240521 | 180200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240521 | 180100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240521 | 180000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240521 | 175900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240521 | 175800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240521 | 175700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240521 | 175600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240521 | 175500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 153 | 20240521 | 175400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240521 | 175300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240521 | 175200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240521 | 175100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240521 | 175000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240521 | 174900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240521 | 174800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240521 | 174700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240521 | 174600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240521 | 174500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240521 | 174400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240521 | 174300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240521 | 174200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240521 | 174100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240521 | 174000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240521 | 173900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240521 | 173800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240521 | 173700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240521 | 173600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240521 | 173500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240521 | 173400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240521 | 173300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240521 | 173200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240521 | 173100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240521 | 173000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240521 | 172900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240521 | 172800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240521 | 172700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240521 | 172600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240521 | 172500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 183 | 20240521 | 172400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240521 | 172300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240521 | 172200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240521 | 172100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240521 | 172000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240521 | 171900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240521 | 171800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240521 | 171700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240521 | 171600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240521 | 171500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240521 | 171400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240521 | 171300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240521 | 171200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240521 | 171100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240521 | 171000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240521 | 170900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240521 | 170800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240521 | 170700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240521 | 170600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240521 | 170500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240521 | 170400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240521 | 170300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240521 | 170200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240521 | 170100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240521 | 170000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240521 | 165900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240521 | 165800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240521 | 165700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240521 | 165600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240521 | 165500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 213 | 20240521 | 165400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240521 | 165300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240521 | 165200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240521 | 165100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240521 | 165000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240521 | 164900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240521 | 164800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240521 | 164700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240521 | 164600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240521 | 164500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240521 | 164400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240521 | 164300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240521 | 164200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240521 | 164100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240521 | 164000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240521 | 163900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240521 | 163800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240521 | 163700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240521 | 163600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240521 | 163500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240521 | 163400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20240521 | 163300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20240521 | 163200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20240521 | 163100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20240521 | 163000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20240521 | 162900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20240521 | 162800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20240521 | 162700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20240521 | 162600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20240521 | 162500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 243 | 20240521 | 162400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20240521 | 162300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20240521 | 162200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20240521 | 162100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20240521 | 162000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20240521 | 161900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20240521 | 161800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20240521 | 161700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20240521 | 161600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20240521 | 161500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20240521 | 161400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20240521 | 161300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20240521 | 161200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20240521 | 161100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20240521 | 161000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20240521 | 160900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20240521 | 160800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20240521 | 160700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20240521 | 160600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20240521 | 160500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20240521 | 160400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20240521 | 160300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20240521 | 160200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20240521 | 160100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20240521 | 160000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20240521 | 155900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20240521 | 155800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20240521 | 155700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20240521 | 155600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20240521 | 155500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 273 | 20240521 | 155400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20240521 | 155300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20240521 | 155200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20240521 | 155100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20240521 | 155000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20240521 | 154900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20240521 | 154800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20240521 | 154700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20240521 | 154600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20240521 | 154500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20240521 | 154400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20240521 | 154300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20240521 | 154200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20240521 | 154100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20240521 | 154000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20240521 | 153900 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20240521 | 153800 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20240521 | 153700 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20240521 | 153600 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20240521 | 153500 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20240521 | 153400 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20240521 | 153300 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20240521 | 153200 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20240521 | 153100 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20240521 | 153000 | 3615096800 | 27050 | 27050 | 27050 | 27050 | 2445 |
| 298 | 20240521 | 152900 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 299 | 20240521 | 152800 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 300 | 20240521 | 152700 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 301 | 20240521 | 152600 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 302 | 20240521 | 152500 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 303 | 20240521 | 152400 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 304 | 20240521 | 152300 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 305 | 20240521 | 152200 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 306 | 20240521 | 152100 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 307 | 20240521 | 152000 | 3548959550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 308 | 20240521 | 151900 | 3548959550 | 26800 | 26850 | 26850 | 26800 | 505 |
| 309 | 20240521 | 151800 | 3535423350 | 26850 | 26850 | 26900 | 26850 | 111 |
| 310 | 20240521 | 151700 | 3532441100 | 26850 | 26850 | 26850 | 26850 | 87 |
| 311 | 20240521 | 151600 | 3530105150 | 26850 | 26850 | 26850 | 26800 | 167 |
| 312 | 20240521 | 151500 | 3525622800 | 26800 | 26900 | 26900 | 26800 | 733 |
| 313 | 20240521 | 151400 | 3505977300 | 26900 | 26800 | 26900 | 26800 | 1589 |
| 314 | 20240521 | 151300 | 3463376050 | 26800 | 26900 | 26900 | 26800 | 2008 |
| 315 | 20240521 | 151200 | 3409464850 | 26900 | 26850 | 26900 | 26850 | 57 |
| 316 | 20240521 | 151100 | 3407932000 | 26900 | 26850 | 26950 | 26850 | 185 |
| 317 | 20240521 | 151000 | 3402960850 | 26850 | 26900 | 26900 | 26850 | 326 |
| 318 | 20240521 | 150900 | 3394191650 | 26950 | 26900 | 26950 | 26900 | 210 |
| 319 | 20240521 | 150800 | 3388533600 | 26900 | 26900 | 26950 | 26900 | 231 |
| 320 | 20240521 | 150700 | 3382311950 | 26850 | 26900 | 26900 | 26850 | 554 |
| 321 | 20240521 | 150600 | 3367421500 | 26900 | 26900 | 26950 | 26900 | 22 |
| 322 | 20240521 | 150500 | 3366829650 | 26900 | 26900 | 26950 | 26900 | 36 |
| 323 | 20240521 | 150400 | 3365861200 | 26950 | 26900 | 26950 | 26900 | 29 |
| 324 | 20240521 | 150300 | 3365081050 | 26900 | 26950 | 26950 | 26900 | 102 |
| 325 | 20240521 | 150200 | 3362334700 | 26950 | 26900 | 26950 | 26900 | 1058 |
| 326 | 20240521 | 150100 | 3333871950 | 26900 | 26900 | 26950 | 26900 | 19 |
| 327 | 20240521 | 150000 | 3333360750 | 26900 | 26900 | 26950 | 26900 | 12 |
| 328 | 20240521 | 145900 | 3333037900 | 26900 | 26950 | 26950 | 26900 | 94 |
| 329 | 20240521 | 145800 | 3330507850 | 26950 | 26900 | 26950 | 26900 | 152 |
| 330 | 20240521 | 145700 | 3326417950 | 26900 | 26900 | 26900 | 26900 | 39 |
| 331 | 20240521 | 145600 | 3325368850 | 26850 | 26900 | 26950 | 26850 | 222 |
| 332 | 20240521 | 145500 | 3319396800 | 26900 | 26900 | 26900 | 26900 | 129 |
| 333 | 20240521 | 145400 | 3315926700 | 26900 | 26950 | 26950 | 26900 | 100 |
| 334 | 20240521 | 145300 | 3313236600 | 26900 | 26900 | 26950 | 26900 | 97 |
| 335 | 20240521 | 145200 | 3310624050 | 26900 | 26950 | 26950 | 26900 | 68 |
| 336 | 20240521 | 145100 | 3308794750 | 26900 | 26900 | 26950 | 26900 | 77 |
| 337 | 20240521 | 145000 | 3306722200 | 26900 | 26900 | 26950 | 26900 | 71 |
| 338 | 20240521 | 144900 | 3304810900 | 26900 | 26850 | 26950 | 26850 | 251 |
| 339 | 20240521 | 144800 | 3298061350 | 26900 | 26900 | 26900 | 26900 | 71 |
| 340 | 20240521 | 144700 | 3296151450 | 26850 | 26850 | 26900 | 26850 | 107 |
| 341 | 20240521 | 144600 | 3293276100 | 26950 | 26850 | 26950 | 26850 | 72 |
| 342 | 20240521 | 144500 | 3291338450 | 26850 | 26900 | 26900 | 26850 | 117 |
| 343 | 20240521 | 144400 | 3288191300 | 26900 | 26900 | 26950 | 26850 | 313 |
| 344 | 20240521 | 144300 | 3279781200 | 26900 | 26900 | 26900 | 26850 | 2476 |
| 345 | 20240521 | 144200 | 3213267750 | 26900 | 26950 | 27000 | 26900 | 108 |
| 346 | 20240521 | 144100 | 3210360200 | 26950 | 26900 | 26950 | 26900 | 6 |
| 347 | 20240521 | 144000 | 3210198700 | 26950 | 26950 | 26950 | 26900 | 107 |
| 348 | 20240521 | 143900 | 3207319150 | 26950 | 26900 | 26950 | 26900 | 180 |
| 349 | 20240521 | 143800 | 3202475650 | 26900 | 26900 | 26950 | 26850 | 153 |
| 350 | 20240521 | 143700 | 3198359950 | 26950 | 26900 | 26950 | 26900 | 109 |
| 351 | 20240521 | 143600 | 3195425900 | 26900 | 26950 | 26950 | 26900 | 77 |
| 352 | 20240521 | 143500 | 3193351750 | 26900 | 26900 | 26950 | 26900 | 242 |
| 353 | 20240521 | 143400 | 3186840800 | 26950 | 26900 | 26950 | 26900 | 39 |
| 354 | 20240521 | 143300 | 3185790850 | 26900 | 26950 | 27000 | 26900 | 705 |
| 355 | 20240521 | 143200 | 3166822000 | 26900 | 26950 | 26950 | 26900 | 4 |
| 356 | 20240521 | 143100 | 3166714350 | 26900 | 26900 | 27100 | 26900 | 38 |
| 357 | 20240521 | 143000 | 3165688450 | 26900 | 26950 | 27000 | 26900 | 370 |
| 358 | 20240521 | 142900 | 3155717650 | 27000 | 27000 | 27150 | 26950 | 375 |
| 359 | 20240521 | 142800 | 3145549650 | 27050 | 27000 | 27100 | 26950 | 143 |
| 360 | 20240521 | 142700 | 3141684200 | 27000 | 26950 | 27050 | 26950 | 111 |
| 361 | 20240521 | 142600 | 3138688650 | 27000 | 27000 | 27050 | 26950 | 341 |
| 362 | 20240521 | 142500 | 3129492250 | 27000 | 26950 | 27000 | 26950 | 135 |
| 363 | 20240521 | 142400 | 3125853950 | 27000 | 26950 | 27000 | 26950 | 173 |
| 364 | 20240521 | 142300 | 3121187550 | 27000 | 27000 | 27000 | 26950 | 128 |
| 365 | 20240521 | 142200 | 3117732050 | 27000 | 26950 | 27100 | 26950 | 54 |
| 366 | 20240521 | 142100 | 3116272050 | 27000 | 27000 | 27000 | 26950 | 250 |
| 367 | 20240521 | 142000 | 3109528650 | 27050 | 26950 | 27050 | 26950 | 120 |
| 368 | 20240521 | 141900 | 3106283750 | 27000 | 27050 | 27100 | 26950 | 689 |
| 369 | 20240521 | 141800 | 3087677100 | 27050 | 27050 | 27050 | 27000 | 806 |
| 370 | 20240521 | 141700 | 3065904000 | 27050 | 27050 | 27150 | 27050 | 329 |
| 371 | 20240521 | 141600 | 3056993950 | 27050 | 27050 | 27100 | 27050 | 166 |
| 372 | 20240521 | 141500 | 3052501050 | 27050 | 27100 | 27150 | 27050 | 157 |
| 373 | 20240521 | 141400 | 3048241800 | 27050 | 27050 | 27100 | 27050 | 818 |
| 374 | 20240521 | 141300 | 3026078650 | 27050 | 27100 | 27100 | 27050 | 53 |
| 375 | 20240521 | 141200 | 3024643050 | 27050 | 27050 | 27150 | 27050 | 178 |
| 376 | 20240521 | 141100 | 3019818650 | 27050 | 27050 | 27100 | 27050 | 36 |
| 377 | 20240521 | 141000 | 3018844800 | 27100 | 27050 | 27150 | 27050 | 328 |
| 378 | 20240521 | 140900 | 3009962750 | 27100 | 27050 | 27100 | 27050 | 15 |
| 379 | 20240521 | 140800 | 3009556950 | 27100 | 27100 | 27150 | 27050 | 387 |
| 380 | 20240521 | 140700 | 2999078600 | 27050 | 27050 | 27100 | 27050 | 87 |
| 381 | 20240521 | 140600 | 2996724300 | 27050 | 27050 | 27100 | 27050 | 522 |
| 382 | 20240521 | 140500 | 2982597700 | 27050 | 27050 | 27100 | 27050 | 197 |
| 383 | 20240521 | 140400 | 2977262400 | 27100 | 27050 | 27100 | 27050 | 179 |
| 384 | 20240521 | 140300 | 2972413300 | 27100 | 27100 | 27100 | 27050 | 600 |
| 385 | 20240521 | 140200 | 2956156750 | 27050 | 27050 | 27100 | 27050 | 102 |
| 386 | 20240521 | 140100 | 2953396450 | 27100 | 27050 | 27100 | 27050 | 109 |
| 387 | 20240521 | 140000 | 2950443250 | 27050 | 27050 | 27050 | 27050 | 71 |
| 388 | 20240521 | 135900 | 2948522700 | 27100 | 27050 | 27100 | 27050 | 84 |
| 389 | 20240521 | 135800 | 2946248300 | 27050 | 27050 | 27100 | 27050 | 149 |
| 390 | 20240521 | 135700 | 2942214050 | 27050 | 27050 | 27100 | 27050 | 40 |
| 391 | 20240521 | 135600 | 2941130950 | 27050 | 27050 | 27100 | 27050 | 106 |
| 392 | 20240521 | 135500 | 2938262650 | 27050 | 27100 | 27100 | 27000 | 1018 |
| 393 | 20240521 | 135400 | 2910721950 | 27100 | 27050 | 27150 | 27050 | 116 |
| 394 | 20240521 | 135300 | 2907577400 | 27100 | 27050 | 27100 | 27050 | 83 |
| 395 | 20240521 | 135200 | 2905330950 | 27100 | 27050 | 27100 | 27050 | 104 |
| 396 | 20240521 | 135100 | 2902516700 | 27050 | 27050 | 27150 | 27050 | 260 |
| 397 | 20240521 | 135000 | 2895473600 | 27150 | 27050 | 27150 | 27050 | 258 |
| 398 | 20240521 | 134900 | 2888491950 | 27050 | 27100 | 27150 | 27050 | 273 |
| 399 | 20240521 | 134800 | 2881097000 | 27050 | 27100 | 27100 | 27050 | 119 |
| 400 | 20240521 | 134700 | 2877874850 | 27050 | 27100 | 27100 | 27050 | 148 |
| 401 | 20240521 | 134600 | 2873864750 | 27050 | 27050 | 27100 | 27050 | 87 |
| 402 | 20240521 | 134500 | 2871510250 | 27050 | 27150 | 27150 | 27050 | 100 |
| 403 | 20240521 | 134400 | 2868801750 | 27100 | 27050 | 27100 | 27050 | 153 |
| 404 | 20240521 | 134300 | 2864655500 | 27150 | 27100 | 27150 | 27050 | 161 |
| 405 | 20240521 | 134200 | 2860293750 | 27100 | 27100 | 27150 | 27100 | 163 |
| 406 | 20240521 | 134100 | 2855875250 | 27100 | 27050 | 27150 | 27050 | 229 |
| 407 | 20240521 | 134000 | 2849666750 | 27050 | 27050 | 27100 | 27050 | 22 |
| 408 | 20240521 | 133900 | 2849071600 | 27050 | 27100 | 27100 | 27050 | 224 |
| 409 | 20240521 | 133800 | 2843005200 | 27050 | 27050 | 27100 | 27050 | 190 |
| 410 | 20240521 | 133700 | 2837864700 | 27100 | 27100 | 27150 | 27050 | 245 |
| 411 | 20240521 | 133600 | 2831221850 | 27050 | 27050 | 27100 | 27050 | 59 |
| 412 | 20240521 | 133500 | 2829624700 | 27100 | 27050 | 27100 | 27050 | 61 |
| 413 | 20240521 | 133400 | 2827974300 | 27150 | 27150 | 27150 | 27100 | 595 |
| 414 | 20240521 | 133300 | 2811843250 | 27150 | 27100 | 27150 | 27100 | 56 |
| 415 | 20240521 | 133200 | 2810325100 | 27100 | 27150 | 27150 | 27100 | 122 |
| 416 | 20240521 | 133100 | 2807012950 | 27150 | 27150 | 27150 | 27150 | 94 |
| 417 | 20240521 | 133000 | 2804460850 | 27150 | 27150 | 27300 | 27100 | 366 |
| 418 | 20240521 | 132900 | 2794522050 | 27150 | 27200 | 27200 | 27150 | 14 |
| 419 | 20240521 | 132800 | 2794141500 | 27150 | 27150 | 27200 | 27150 | 154 |
| 420 | 20240521 | 132700 | 2789956000 | 27150 | 27150 | 27150 | 27100 | 643 |
| 421 | 20240521 | 132600 | 2772527150 | 27150 | 27200 | 27200 | 27150 | 399 |
| 422 | 20240521 | 132500 | 2761675250 | 27250 | 27300 | 27300 | 27200 | 341 |
| 423 | 20240521 | 132400 | 2752380550 | 27250 | 27200 | 27300 | 27200 | 160 |
| 424 | 20240521 | 132300 | 2748018100 | 27300 | 27200 | 27350 | 27200 | 151 |
| 425 | 20240521 | 132200 | 2743906100 | 27200 | 27250 | 27300 | 27200 | 59 |
| 426 | 20240521 | 132100 | 2742298300 | 27250 | 27250 | 27350 | 27250 | 269 |
| 427 | 20240521 | 132000 | 2734955800 | 27350 | 27200 | 27350 | 27200 | 377 |
| 428 | 20240521 | 131900 | 2724683600 | 27200 | 27300 | 27350 | 27200 | 630 |
| 429 | 20240521 | 131800 | 2707498250 | 27300 | 27300 | 27350 | 27300 | 160 |
| 430 | 20240521 | 131700 | 2703125050 | 27300 | 27300 | 27300 | 27300 | 25 |
| 431 | 20240521 | 131600 | 2702442550 | 27350 | 27300 | 27350 | 27300 | 96 |
| 432 | 20240521 | 131500 | 2699819650 | 27300 | 27300 | 27400 | 27300 | 211 |
| 433 | 20240521 | 131400 | 2694044600 | 27300 | 27250 | 27400 | 27250 | 131 |
| 434 | 20240521 | 131300 | 2690463950 | 27300 | 27250 | 27300 | 27250 | 54 |
| 435 | 20240521 | 131200 | 2688990300 | 27400 | 27250 | 27400 | 27250 | 111 |
| 436 | 20240521 | 131100 | 2685957600 | 27350 | 27250 | 27350 | 27250 | 235 |
| 437 | 20240521 | 131000 | 2679536450 | 27300 | 27350 | 27400 | 27250 | 64 |
| 438 | 20240521 | 130900 | 2677788800 | 27250 | 27250 | 27450 | 27250 | 147 |
| 439 | 20240521 | 130800 | 2673761900 | 27450 | 27250 | 27450 | 27250 | 101 |
| 440 | 20240521 | 130700 | 2671006500 | 27350 | 27300 | 27350 | 27250 | 118 |
| 441 | 20240521 | 130600 | 2667785450 | 27300 | 27300 | 27400 | 27300 | 133 |
| 442 | 20240521 | 130500 | 2664152900 | 27300 | 27350 | 27350 | 27300 | 306 |
| 443 | 20240521 | 130400 | 2655796950 | 27300 | 27300 | 27350 | 27300 | 95 |
| 444 | 20240521 | 130300 | 2653203400 | 27350 | 27350 | 27400 | 27300 | 138 |
| 445 | 20240521 | 130200 | 2649427700 | 27300 | 27350 | 27400 | 27300 | 172 |
| 446 | 20240521 | 130100 | 2644721950 | 27300 | 27300 | 27400 | 27300 | 103 |
| 447 | 20240521 | 130000 | 2641907050 | 27300 | 27350 | 27400 | 27300 | 87 |
| 448 | 20240521 | 125900 | 2639524950 | 27400 | 27350 | 27400 | 27300 | 111 |
| 449 | 20240521 | 125800 | 2636488950 | 27400 | 27350 | 27400 | 27300 | 267 |
| 450 | 20240521 | 125700 | 2629189800 | 27350 | 27400 | 27400 | 27350 | 318 |
| 451 | 20240521 | 125600 | 2620477150 | 27450 | 27450 | 27450 | 27450 | 48 |
| 452 | 20240521 | 125500 | 2619159550 | 27400 | 27500 | 27500 | 27400 | 568 |
| 453 | 20240521 | 125400 | 2603574050 | 27450 | 27450 | 27500 | 27450 | 126 |
| 454 | 20240521 | 125300 | 2600113500 | 27450 | 27450 | 27500 | 27400 | 272 |
| 455 | 20240521 | 125200 | 2592645100 | 27500 | 27450 | 27500 | 27400 | 938 |
| 456 | 20240521 | 125100 | 2566898750 | 27400 | 27400 | 27400 | 27400 | 16 |
| 457 | 20240521 | 125000 | 2566460350 | 27450 | 27400 | 27450 | 27400 | 275 |
| 458 | 20240521 | 124900 | 2558922350 | 27450 | 27400 | 27450 | 27400 | 384 |
| 459 | 20240521 | 124800 | 2548393750 | 27450 | 27450 | 27450 | 27350 | 46 |
| 460 | 20240521 | 124700 | 2547134650 | 27400 | 27350 | 27450 | 27350 | 184 |
| 461 | 20240521 | 124600 | 2542093600 | 27350 | 27300 | 27400 | 27300 | 115 |
| 462 | 20240521 | 124500 | 2538945250 | 27300 | 27400 | 27400 | 27300 | 767 |
| 463 | 20240521 | 124400 | 2517963250 | 27400 | 27400 | 27450 | 27400 | 256 |
| 464 | 20240521 | 124300 | 2510944800 | 27400 | 27400 | 27450 | 27350 | 46 |
| 465 | 20240521 | 124200 | 2509683700 | 27400 | 27350 | 27400 | 27350 | 46 |
| 466 | 20240521 | 124100 | 2508424050 | 27350 | 27400 | 27450 | 27350 | 379 |
| 467 | 20240521 | 124000 | 2498038250 | 27400 | 27350 | 27400 | 27350 | 223 |
| 468 | 20240521 | 123900 | 2491934650 | 27400 | 27400 | 27400 | 27400 | 28 |
| 469 | 20240521 | 123800 | 2491167450 | 27300 | 27350 | 27400 | 27300 | 167 |
| 470 | 20240521 | 123700 | 2486597150 | 27350 | 27350 | 27400 | 27300 | 123 |
| 471 | 20240521 | 123600 | 2483230400 | 27300 | 27300 | 27350 | 27300 | 92 |
| 472 | 20240521 | 123500 | 2480716800 | 27350 | 27300 | 27350 | 27300 | 46 |
| 473 | 20240521 | 123400 | 2479460950 | 27350 | 27250 | 27400 | 27250 | 214 |
| 474 | 20240521 | 123300 | 2473608200 | 27300 | 27250 | 27350 | 27250 | 109 |
| 475 | 20240521 | 123200 | 2470632850 | 27300 | 27250 | 27350 | 27250 | 50 |
| 476 | 20240521 | 123100 | 2469267150 | 27350 | 27250 | 27350 | 27250 | 115 |
| 477 | 20240521 | 123000 | 2466132000 | 27250 | 27300 | 27350 | 27250 | 131 |
| 478 | 20240521 | 122900 | 2462553250 | 27300 | 27250 | 27300 | 27250 | 101 |
| 479 | 20240521 | 122800 | 2459799900 | 27300 | 27200 | 27300 | 27200 | 144 |
| 480 | 20240521 | 122700 | 2455870300 | 27250 | 27250 | 27300 | 27250 | 61 |
| 481 | 20240521 | 122600 | 2454206200 | 27200 | 27200 | 27300 | 27200 | 79 |
| 482 | 20240521 | 122500 | 2452056500 | 27300 | 27250 | 27300 | 27250 | 24 |
| 483 | 20240521 | 122400 | 2451401450 | 27300 | 27250 | 27300 | 27150 | 911 |
| 484 | 20240521 | 122300 | 2426574150 | 27250 | 27250 | 27250 | 27250 | 92 |
| 485 | 20240521 | 122200 | 2424067150 | 27300 | 27200 | 27300 | 27200 | 243 |
| 486 | 20240521 | 122100 | 2417443450 | 27250 | 27200 | 27250 | 27200 | 61 |
| 487 | 20240521 | 122000 | 2415783550 | 27250 | 27200 | 27250 | 27200 | 127 |
| 488 | 20240521 | 121900 | 2412325450 | 27150 | 27150 | 27200 | 27150 | 71 |
| 489 | 20240521 | 121800 | 2410396950 | 27150 | 27250 | 27250 | 27150 | 133 |
| 490 | 20240521 | 121700 | 2406780550 | 27200 | 27200 | 27250 | 27200 | 123 |
| 491 | 20240521 | 121600 | 2403434800 | 27250 | 27250 | 27250 | 27200 | 268 |
| 492 | 20240521 | 121500 | 2396134150 | 27250 | 27250 | 27250 | 27200 | 273 |
| 493 | 20240521 | 121400 | 2388707950 | 27200 | 27250 | 27250 | 27200 | 43 |
| 494 | 20240521 | 121300 | 2387537850 | 27250 | 27250 | 27250 | 27200 | 883 |
| 495 | 20240521 | 121200 | 2363488500 | 27200 | 27250 | 27250 | 27200 | 361 |
| 496 | 20240521 | 121100 | 2353653100 | 27250 | 27150 | 27250 | 27150 | 89 |
| 497 | 20240521 | 121000 | 2351231250 | 27200 | 27200 | 27200 | 27150 | 131 |
| 498 | 20240521 | 120900 | 2347671550 | 27200 | 27200 | 27200 | 27200 | 22 |
| 499 | 20240521 | 120800 | 2347073150 | 27150 | 27150 | 27200 | 27150 | 117 |
| 500 | 20240521 | 120700 | 2343893550 | 27200 | 27100 | 27250 | 27100 | 151 |
| 501 | 20240521 | 120600 | 2339783850 | 27100 | 27100 | 27100 | 27100 | 61 |
| 502 | 20240521 | 120500 | 2338130750 | 27100 | 27150 | 27150 | 27100 | 123 |
| 503 | 20240521 | 120400 | 2334793500 | 27150 | 27100 | 27150 | 27100 | 125 |
| 504 | 20240521 | 120300 | 2331399800 | 27150 | 27100 | 27150 | 27100 | 69 |
| 505 | 20240521 | 120200 | 2329529400 | 27100 | 27150 | 27200 | 27100 | 106 |
| 506 | 20240521 | 120100 | 2326650800 | 27150 | 27200 | 27250 | 27150 | 149 |
| 507 | 20240521 | 120000 | 2322596300 | 27200 | 27150 | 27200 | 27150 | 101 |
| 508 | 20240521 | 115900 | 2319850400 | 27200 | 27200 | 27250 | 27200 | 127 |
| 509 | 20240521 | 115800 | 2316391200 | 27200 | 27150 | 27200 | 27150 | 80 |
| 510 | 20240521 | 115700 | 2314215600 | 27250 | 27200 | 27250 | 27150 | 111 |
| 511 | 20240521 | 115600 | 2311197650 | 27200 | 27250 | 27250 | 27200 | 53 |
| 512 | 20240521 | 115500 | 2309756000 | 27300 | 27150 | 27300 | 27150 | 142 |
| 513 | 20240521 | 115400 | 2305884350 | 27150 | 27150 | 27150 | 27150 | 61 |
| 514 | 20240521 | 115300 | 2304228200 | 27150 | 27150 | 27250 | 27150 | 54 |
| 515 | 20240521 | 115200 | 2302759250 | 27150 | 27200 | 27200 | 27150 | 586 |
| 516 | 20240521 | 115100 | 2286833550 | 27250 | 27200 | 27300 | 27200 | 134 |
| 517 | 20240521 | 115000 | 2283179550 | 27200 | 27250 | 27250 | 27200 | 93 |
| 518 | 20240521 | 114900 | 2280646100 | 27300 | 27250 | 27300 | 27250 | 104 |
| 519 | 20240521 | 114800 | 2277810600 | 27250 | 27250 | 27250 | 27200 | 26 |
| 520 | 20240521 | 114700 | 2277103200 | 27200 | 27250 | 27300 | 27200 | 146 |
| 521 | 20240521 | 114600 | 2273122300 | 27250 | 27200 | 27300 | 27200 | 611 |
| 522 | 20240521 | 114500 | 2256451900 | 27250 | 27250 | 27350 | 27200 | 78 |
| 523 | 20240521 | 114400 | 2254321000 | 27250 | 27250 | 27400 | 27200 | 207 |
| 524 | 20240521 | 114300 | 2248671350 | 27250 | 27250 | 27250 | 27200 | 260 |
| 525 | 20240521 | 114200 | 2241586800 | 27250 | 27250 | 27300 | 27150 | 183 |
| 526 | 20240521 | 114100 | 2236602250 | 27200 | 27150 | 27250 | 27150 | 115 |
| 527 | 20240521 | 114000 | 2233476500 | 27200 | 27200 | 27250 | 27150 | 220 |
| 528 | 20240521 | 113900 | 2227492850 | 27200 | 27150 | 27300 | 27150 | 77 |
| 529 | 20240521 | 113800 | 2225397400 | 27350 | 27050 | 27350 | 27050 | 170 |
| 530 | 20240521 | 113700 | 2220762950 | 27200 | 27050 | 27200 | 27050 | 148 |
| 531 | 20240521 | 113600 | 2216757950 | 27100 | 27050 | 27100 | 27050 | 66 |
| 532 | 20240521 | 113500 | 2214969800 | 27100 | 26950 | 27100 | 26950 | 217 |
| 533 | 20240521 | 113400 | 2209103900 | 26950 | 27100 | 27100 | 26950 | 1442 |
| 534 | 20240521 | 113300 | 2170132100 | 27100 | 27150 | 27200 | 27100 | 918 |
| 535 | 20240521 | 113200 | 2145248200 | 27350 | 27150 | 27400 | 27100 | 898 |
| 536 | 20240521 | 113100 | 2120762400 | 27150 | 27200 | 27200 | 27150 | 94 |
| 537 | 20240521 | 113000 | 2118209200 | 27200 | 27200 | 27200 | 27150 | 481 |
| 538 | 20240521 | 112900 | 2105127750 | 27200 | 27300 | 27300 | 27200 | 274 |
| 539 | 20240521 | 112800 | 2097664050 | 27300 | 27250 | 27300 | 27200 | 463 |
| 540 | 20240521 | 112700 | 2085053200 | 27350 | 27250 | 27350 | 27250 | 173 |
| 541 | 20240521 | 112600 | 2080332650 | 27250 | 27250 | 27300 | 27250 | 118 |
| 542 | 20240521 | 112500 | 2077116050 | 27300 | 27250 | 27300 | 27250 | 289 |
| 543 | 20240521 | 112400 | 2069234050 | 27250 | 27350 | 27350 | 27250 | 458 |
| 544 | 20240521 | 112300 | 2056711100 | 27400 | 27350 | 27400 | 27350 | 156 |
| 545 | 20240521 | 112200 | 2052439000 | 27350 | 27250 | 27350 | 27250 | 238 |
| 546 | 20240521 | 112100 | 2045932450 | 27300 | 27300 | 27300 | 27300 | 169 |
| 547 | 20240521 | 112000 | 2041318750 | 27350 | 27350 | 27400 | 27350 | 86 |
| 548 | 20240521 | 111900 | 2038965450 | 27300 | 27300 | 27400 | 27300 | 64 |
| 549 | 20240521 | 111800 | 2037214300 | 27300 | 27350 | 27400 | 27300 | 165 |
| 550 | 20240521 | 111700 | 2032702500 | 27400 | 27300 | 27400 | 27300 | 101 |
| 551 | 20240521 | 111600 | 2029940650 | 27300 | 27300 | 27300 | 27250 | 159 |
| 552 | 20240521 | 111500 | 2025600050 | 27250 | 27250 | 27300 | 27250 | 81 |
| 553 | 20240521 | 111400 | 2023391700 | 27250 | 27250 | 27300 | 27250 | 515 |
| 554 | 20240521 | 111300 | 2009341150 | 27200 | 27350 | 27350 | 27200 | 187 |
| 555 | 20240521 | 111200 | 2004246400 | 27250 | 27250 | 27450 | 27250 | 685 |
| 556 | 20240521 | 111100 | 1985496650 | 27300 | 27200 | 27300 | 27200 | 169 |
| 557 | 20240521 | 111000 | 1980888500 | 27250 | 27200 | 27250 | 27200 | 106 |
| 558 | 20240521 | 110900 | 1978000400 | 27250 | 27250 | 27300 | 27250 | 239 |
| 559 | 20240521 | 110800 | 1971487600 | 27250 | 27350 | 27350 | 27250 | 594 |
| 560 | 20240521 | 110700 | 1955263000 | 27350 | 27350 | 27350 | 27300 | 164 |
| 561 | 20240521 | 110600 | 1950782150 | 27450 | 27350 | 27450 | 27350 | 631 |
| 562 | 20240521 | 110500 | 1933523000 | 27400 | 27450 | 27450 | 27400 | 130 |
| 563 | 20240521 | 110400 | 1929959800 | 27400 | 27400 | 27500 | 27400 | 118 |
| 564 | 20240521 | 110300 | 1926724700 | 27400 | 27400 | 27500 | 27350 | 113 |
| 565 | 20240521 | 110200 | 1923620450 | 27350 | 27400 | 27400 | 27350 | 92 |
| 566 | 20240521 | 110100 | 1921100950 | 27450 | 27350 | 27450 | 27350 | 341 |
| 567 | 20240521 | 110000 | 1911771900 | 27350 | 27400 | 27450 | 27350 | 661 |
| 568 | 20240521 | 105900 | 1893658100 | 27450 | 27400 | 27450 | 27400 | 89 |
| 569 | 20240521 | 105800 | 1891217500 | 27400 | 27500 | 27550 | 27350 | 1144 |
| 570 | 20240521 | 105700 | 1859819600 | 27450 | 27500 | 27550 | 27450 | 183 |
| 571 | 20240521 | 105600 | 1854782200 | 27550 | 27450 | 27550 | 27450 | 74 |
| 572 | 20240521 | 105500 | 1852745000 | 27550 | 27550 | 27550 | 27500 | 981 |
| 573 | 20240521 | 105400 | 1825725450 | 27550 | 27500 | 27550 | 27500 | 1813 |
| 574 | 20240521 | 105300 | 1775827550 | 27550 | 27450 | 27550 | 27400 | 1264 |
| 575 | 20240521 | 105200 | 1741086650 | 27500 | 27450 | 27500 | 27450 | 324 |
| 576 | 20240521 | 105100 | 1732188700 | 27450 | 27450 | 27500 | 27450 | 295 |
| 577 | 20240521 | 105000 | 1724079400 | 27450 | 27400 | 27450 | 27400 | 724 |
| 578 | 20240521 | 104900 | 1704211750 | 27400 | 27500 | 27500 | 27400 | 740 |
| 579 | 20240521 | 104800 | 1683897050 | 27450 | 27450 | 27450 | 27400 | 146 |
| 580 | 20240521 | 104700 | 1679891550 | 27450 | 27450 | 27450 | 27450 | 174 |
| 581 | 20240521 | 104600 | 1675115250 | 27400 | 27400 | 27450 | 27400 | 341 |
| 582 | 20240521 | 104500 | 1665758350 | 27400 | 27400 | 27450 | 27350 | 477 |
| 583 | 20240521 | 104400 | 1652689900 | 27450 | 27400 | 27450 | 27350 | 132 |
| 584 | 20240521 | 104300 | 1649073500 | 27450 | 27350 | 27450 | 27350 | 178 |
| 585 | 20240521 | 104200 | 1644197250 | 27350 | 27500 | 27500 | 27350 | 1033 |
| 586 | 20240521 | 104100 | 1615858100 | 27450 | 27400 | 27500 | 27400 | 348 |
| 587 | 20240521 | 104000 | 1606304150 | 27400 | 27500 | 27500 | 27350 | 876 |
| 588 | 20240521 | 103900 | 1582244250 | 27450 | 27350 | 27500 | 27350 | 1273 |
| 589 | 20240521 | 103800 | 1547312200 | 27400 | 27350 | 27400 | 27300 | 180 |
| 590 | 20240521 | 103700 | 1542384600 | 27300 | 27250 | 27400 | 27250 | 92 |
| 591 | 20240521 | 103600 | 1539871600 | 27400 | 27400 | 27400 | 27250 | 553 |
| 592 | 20240521 | 103500 | 1524745200 | 27400 | 27200 | 27400 | 27200 | 729 |
| 593 | 20240521 | 103400 | 1504805200 | 27300 | 27150 | 27300 | 27150 | 408 |
| 594 | 20240521 | 103300 | 1493696350 | 27150 | 27100 | 27200 | 27100 | 69 |
| 595 | 20240521 | 103200 | 1491819700 | 27200 | 27100 | 27200 | 27100 | 243 |
| 596 | 20240521 | 103100 | 1485219300 | 27100 | 27100 | 27100 | 27100 | 57 |
| 597 | 20240521 | 103000 | 1483674600 | 27150 | 27100 | 27200 | 27100 | 107 |
| 598 | 20240521 | 102900 | 1480769600 | 27200 | 27100 | 27200 | 27100 | 182 |
| 599 | 20240521 | 102800 | 1475827600 | 27100 | 27200 | 27200 | 27100 | 552 |
| 600 | 20240521 | 102700 | 1460858700 | 27200 | 27100 | 27200 | 27100 | 218 |
| 601 | 20240521 | 102600 | 1454939750 | 27150 | 27150 | 27150 | 27150 | 163 |
| 602 | 20240521 | 102500 | 1450514300 | 27150 | 27150 | 27150 | 27100 | 92 |
| 603 | 20240521 | 102400 | 1448018950 | 27100 | 27150 | 27150 | 27100 | 392 |
| 604 | 20240521 | 102300 | 1437384800 | 27150 | 27200 | 27200 | 27150 | 198 |
| 605 | 20240521 | 102200 | 1432005250 | 27200 | 27150 | 27200 | 27100 | 117 |
| 606 | 20240521 | 102100 | 1428829900 | 27200 | 27100 | 27200 | 27100 | 170 |
| 607 | 20240521 | 102000 | 1424212850 | 27100 | 27100 | 27150 | 27100 | 89 |
| 608 | 20240521 | 101900 | 1421798850 | 27150 | 27050 | 27150 | 27050 | 197 |
| 609 | 20240521 | 101800 | 1416459250 | 27050 | 27050 | 27100 | 27050 | 67 |
| 610 | 20240521 | 101700 | 1414646600 | 27050 | 27100 | 27100 | 27050 | 173 |
| 611 | 20240521 | 101600 | 1409961550 | 27100 | 27050 | 27100 | 27050 | 223 |
| 612 | 20240521 | 101500 | 1403921850 | 27050 | 27100 | 27100 | 27050 | 87 |
| 613 | 20240521 | 101400 | 1401566450 | 27150 | 27050 | 27150 | 27050 | 155 |
| 614 | 20240521 | 101300 | 1397365000 | 27050 | 27050 | 27100 | 27050 | 215 |
| 615 | 20240521 | 101200 | 1391545800 | 27050 | 27050 | 27100 | 27050 | 49 |
| 616 | 20240521 | 101100 | 1390219250 | 27100 | 27100 | 27100 | 27100 | 56 |
| 617 | 20240521 | 101000 | 1388701650 | 27100 | 27100 | 27100 | 27050 | 301 |
| 618 | 20240521 | 100900 | 1380550150 | 27050 | 27050 | 27050 | 27050 | 19 |
| 619 | 20240521 | 100800 | 1380036200 | 27050 | 27100 | 27100 | 27050 | 59 |
| 620 | 20240521 | 100700 | 1378438050 | 27150 | 27150 | 27150 | 27100 | 252 |
| 621 | 20240521 | 100600 | 1371601450 | 27100 | 27100 | 27100 | 27100 | 46 |
| 622 | 20240521 | 100500 | 1370354850 | 27000 | 27050 | 27150 | 26950 | 253 |
| 623 | 20240521 | 100400 | 1363504750 | 27050 | 27050 | 27100 | 27000 | 600 |
| 624 | 20240521 | 100300 | 1347286350 | 27100 | 27150 | 27150 | 27000 | 98 |
| 625 | 20240521 | 100200 | 1344626400 | 27150 | 27000 | 27200 | 27000 | 587 |
| 626 | 20240521 | 100100 | 1328696650 | 27150 | 27100 | 27150 | 27000 | 1384 |
| 627 | 20240521 | 100000 | 1291209950 | 27100 | 27100 | 27150 | 27100 | 49 |
| 628 | 20240521 | 095900 | 1289880800 | 27150 | 27100 | 27150 | 27100 | 104 |
| 629 | 20240521 | 095800 | 1287061250 | 27100 | 27050 | 27100 | 27050 | 265 |
| 630 | 20240521 | 095700 | 1279891850 | 27050 | 27050 | 27150 | 27000 | 547 |
| 631 | 20240521 | 095600 | 1265071450 | 27050 | 27000 | 27050 | 27000 | 64 |
| 632 | 20240521 | 095500 | 1263341200 | 27000 | 27000 | 27050 | 27000 | 288 |
| 633 | 20240521 | 095400 | 1255565150 | 27050 | 27000 | 27050 | 27000 | 69 |
| 634 | 20240521 | 095300 | 1253700950 | 27050 | 27000 | 27050 | 27000 | 100 |
| 635 | 20240521 | 095200 | 1250996000 | 27050 | 27050 | 27050 | 27000 | 763 |
| 636 | 20240521 | 095100 | 1230391650 | 27050 | 27100 | 27100 | 27050 | 47 |
| 637 | 20240521 | 095000 | 1229119750 | 27100 | 27100 | 27100 | 27000 | 1001 |
| 638 | 20240521 | 094900 | 1202038350 | 27100 | 27050 | 27100 | 27050 | 111 |
| 639 | 20240521 | 094800 | 1199031050 | 27100 | 27100 | 27150 | 27100 | 79 |
| 640 | 20240521 | 094700 | 1196890100 | 27100 | 27150 | 27150 | 27100 | 149 |
| 641 | 20240521 | 094600 | 1192850950 | 27100 | 27100 | 27150 | 27100 | 64 |
| 642 | 20240521 | 094500 | 1191116500 | 27150 | 27100 | 27200 | 27100 | 660 |
| 643 | 20240521 | 094400 | 1173198050 | 27100 | 27050 | 27100 | 27050 | 13 |
| 644 | 20240521 | 094300 | 1172845850 | 27050 | 27100 | 27100 | 27050 | 138 |
| 645 | 20240521 | 094200 | 1169109200 | 27050 | 27050 | 27100 | 27050 | 560 |
| 646 | 20240521 | 094100 | 1153960150 | 27150 | 27050 | 27150 | 26950 | 545 |
| 647 | 20240521 | 094000 | 1139166500 | 27050 | 27050 | 27050 | 26950 | 746 |
| 648 | 20240521 | 093900 | 1119021350 | 27100 | 27000 | 27100 | 27000 | 47 |
| 649 | 20240521 | 093800 | 1117750050 | 27100 | 27000 | 27150 | 27000 | 1177 |
| 650 | 20240521 | 093700 | 1085880300 | 27000 | 26950 | 27000 | 26950 | 389 |
| 651 | 20240521 | 093600 | 1075378100 | 26950 | 27050 | 27050 | 26900 | 307 |
| 652 | 20240521 | 093500 | 1067098350 | 27050 | 27000 | 27050 | 27000 | 156 |
| 653 | 20240521 | 093400 | 1062880850 | 27000 | 27050 | 27100 | 26950 | 60 |
| 654 | 20240521 | 093300 | 1061258050 | 26950 | 27050 | 27100 | 26950 | 245 |
| 655 | 20240521 | 093200 | 1054640250 | 26950 | 27000 | 27100 | 26950 | 113 |
| 656 | 20240521 | 093100 | 1051588000 | 27100 | 27050 | 27100 | 26950 | 105 |
| 657 | 20240521 | 093000 | 1048746750 | 26950 | 27150 | 27150 | 26950 | 2547 |
| 658 | 20240521 | 092900 | 979988550 | 27100 | 27050 | 27100 | 27050 | 185 |
| 659 | 20240521 | 092800 | 974979750 | 27050 | 27000 | 27150 | 26900 | 1901 |
| 660 | 20240521 | 092700 | 923589300 | 26950 | 26850 | 26950 | 26850 | 867 |
| 661 | 20240521 | 092600 | 900244300 | 26900 | 26900 | 26900 | 26900 | 560 |
| 662 | 20240521 | 092500 | 885180300 | 26900 | 26950 | 26950 | 26850 | 355 |
| 663 | 20240521 | 092400 | 875619400 | 26950 | 26750 | 26950 | 26750 | 769 |
| 664 | 20240521 | 092300 | 854954700 | 26800 | 26800 | 26800 | 26750 | 474 |
| 665 | 20240521 | 092200 | 842274250 | 26800 | 26650 | 26800 | 26650 | 784 |
| 666 | 20240521 | 092100 | 821314050 | 26600 | 26650 | 26650 | 26600 | 668 |
| 667 | 20240521 | 092000 | 803539650 | 26650 | 26700 | 26750 | 26600 | 1130 |
| 668 | 20240521 | 091900 | 773404850 | 26750 | 26750 | 26750 | 26700 | 301 |
| 669 | 20240521 | 091800 | 765358500 | 26750 | 26700 | 26750 | 26700 | 281 |
| 670 | 20240521 | 091700 | 757843050 | 26750 | 26800 | 26800 | 26750 | 354 |
| 671 | 20240521 | 091600 | 748371800 | 26800 | 26750 | 26800 | 26750 | 75 |
| 672 | 20240521 | 091500 | 746364600 | 26600 | 26500 | 26750 | 26500 | 1623 |
| 673 | 20240521 | 091400 | 703139700 | 26550 | 26550 | 26550 | 26400 | 2034 |
| 674 | 20240521 | 091300 | 649224450 | 26550 | 26600 | 26650 | 26400 | 4621 |
| 675 | 20240521 | 091200 | 526726450 | 26600 | 26700 | 26750 | 26550 | 1726 |
| 676 | 20240521 | 091100 | 480758050 | 26700 | 26750 | 26800 | 26650 | 1939 |
| 677 | 20240521 | 091000 | 428989400 | 26750 | 26800 | 26850 | 26700 | 2166 |
| 678 | 20240521 | 090900 | 371080600 | 26850 | 26800 | 26850 | 26750 | 279 |
| 679 | 20240521 | 090800 | 363606650 | 26800 | 26800 | 26800 | 26750 | 585 |
| 680 | 20240521 | 090700 | 347932350 | 26750 | 26700 | 26750 | 26700 | 493 |
| 681 | 20240521 | 090600 | 334757100 | 26750 | 26750 | 26850 | 26700 | 1471 |
| 682 | 20240521 | 090500 | 295369400 | 26750 | 26600 | 26750 | 26550 | 1454 |
| 683 | 20240521 | 090400 | 256592450 | 26650 | 27000 | 27000 | 26550 | 5271 |
| 684 | 20240521 | 090300 | 115524000 | 27000 | 27150 | 27150 | 27000 | 814 |
| 685 | 20240521 | 090200 | 93484900 | 27200 | 27250 | 27350 | 27200 | 395 |
| 686 | 20240521 | 090100 | 82724550 | 27250 | 27050 | 27250 | 27050 | 546 |
| 687 | 20240521 | 090000 | 67889450 | 27100 | 27200 | 27200 | 27000 | 2399 |