36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 202600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 3 | 20240522 | 202500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20240522 | 202400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20240522 | 202300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20240522 | 202200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20240522 | 202100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20240522 | 202000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20240522 | 201900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20240522 | 201800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20240522 | 201700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20240522 | 201600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20240522 | 201500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20240522 | 201400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20240522 | 201300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20240522 | 201200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20240522 | 201100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20240522 | 201000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20240522 | 200900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20240522 | 200800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20240522 | 200700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20240522 | 200600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20240522 | 200500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20240522 | 200400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20240522 | 200300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20240522 | 200200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20240522 | 200100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20240522 | 200000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20240522 | 195900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20240522 | 195800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20240522 | 195700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20240522 | 195600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 33 | 20240522 | 195500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20240522 | 195400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20240522 | 195300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20240522 | 195200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20240522 | 195100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20240522 | 195000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20240522 | 194900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20240522 | 194800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20240522 | 194700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20240522 | 194600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20240522 | 194500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20240522 | 194400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20240522 | 194300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20240522 | 194200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20240522 | 194100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20240522 | 194000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20240522 | 193900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20240522 | 193800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20240522 | 193700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20240522 | 193600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20240522 | 193500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20240522 | 193400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20240522 | 193300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20240522 | 193200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20240522 | 193100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20240522 | 193000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20240522 | 192900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20240522 | 192800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20240522 | 192700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20240522 | 192600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 63 | 20240522 | 192500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20240522 | 192400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20240522 | 192300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20240522 | 192200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20240522 | 192100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20240522 | 192000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20240522 | 191900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20240522 | 191800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20240522 | 191700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20240522 | 191600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20240522 | 191500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20240522 | 191400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20240522 | 191300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20240522 | 191200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20240522 | 191100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20240522 | 191000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20240522 | 190900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20240522 | 190800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20240522 | 190700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20240522 | 190600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20240522 | 190500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20240522 | 190400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20240522 | 190300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20240522 | 190200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20240522 | 190100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20240522 | 190000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20240522 | 185900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20240522 | 185800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20240522 | 185700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20240522 | 185600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 93 | 20240522 | 185500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20240522 | 185400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20240522 | 185300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20240522 | 185200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20240522 | 185100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20240522 | 185000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20240522 | 184900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20240522 | 184800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20240522 | 184700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20240522 | 184600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20240522 | 184500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20240522 | 184400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20240522 | 184300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20240522 | 184200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20240522 | 184100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20240522 | 184000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20240522 | 183900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20240522 | 183800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20240522 | 183700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20240522 | 183600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20240522 | 183500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20240522 | 183400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20240522 | 183300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20240522 | 183200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20240522 | 183100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20240522 | 183000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20240522 | 182900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20240522 | 182800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20240522 | 182700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20240522 | 182600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 123 | 20240522 | 182500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20240522 | 182400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20240522 | 182300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20240522 | 182200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20240522 | 182100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20240522 | 182000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20240522 | 181900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20240522 | 181800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20240522 | 181700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20240522 | 181600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20240522 | 181500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20240522 | 181400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20240522 | 181300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20240522 | 181200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20240522 | 181100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20240522 | 181000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20240522 | 180900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20240522 | 180800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20240522 | 180700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20240522 | 180600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20240522 | 180500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20240522 | 180400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20240522 | 180300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20240522 | 180200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20240522 | 180100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20240522 | 180000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20240522 | 175900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20240522 | 175800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20240522 | 175700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20240522 | 175600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 153 | 20240522 | 175500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20240522 | 175400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20240522 | 175300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20240522 | 175200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20240522 | 175100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20240522 | 175000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20240522 | 174900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20240522 | 174800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20240522 | 174700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20240522 | 174600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20240522 | 174500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20240522 | 174400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20240522 | 174300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20240522 | 174200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20240522 | 174100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20240522 | 174000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20240522 | 173900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20240522 | 173800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20240522 | 173700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20240522 | 173600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20240522 | 173500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20240522 | 173400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20240522 | 173300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20240522 | 173200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20240522 | 173100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20240522 | 173000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20240522 | 172900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20240522 | 172800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20240522 | 172700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20240522 | 172600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 183 | 20240522 | 172500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20240522 | 172400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20240522 | 172300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20240522 | 172200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20240522 | 172100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20240522 | 172000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20240522 | 171900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20240522 | 171800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20240522 | 171700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20240522 | 171600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20240522 | 171500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20240522 | 171400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20240522 | 171300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20240522 | 171200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20240522 | 171100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20240522 | 171000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20240522 | 170900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20240522 | 170800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20240522 | 170700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20240522 | 170600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20240522 | 170500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20240522 | 170400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20240522 | 170300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20240522 | 170200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20240522 | 170100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20240522 | 170000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20240522 | 165900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20240522 | 165800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20240522 | 165700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20240522 | 165600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 213 | 20240522 | 165500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20240522 | 165400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20240522 | 165300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20240522 | 165200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20240522 | 165100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20240522 | 165000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20240522 | 164900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20240522 | 164800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20240522 | 164700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20240522 | 164600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20240522 | 164500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20240522 | 164400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20240522 | 164300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20240522 | 164200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20240522 | 164100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20240522 | 164000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20240522 | 163900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 230 | 20240522 | 163800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 231 | 20240522 | 163700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 232 | 20240522 | 163600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 233 | 20240522 | 163500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 234 | 20240522 | 163400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20240522 | 163300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20240522 | 163200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 237 | 20240522 | 163100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 238 | 20240522 | 163000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 239 | 20240522 | 162900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 240 | 20240522 | 162800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20240522 | 162700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20240522 | 162600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 243 | 20240522 | 162500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20240522 | 162400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 245 | 20240522 | 162300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 246 | 20240522 | 162200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 247 | 20240522 | 162100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 248 | 20240522 | 162000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 249 | 20240522 | 161900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 250 | 20240522 | 161800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 251 | 20240522 | 161700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 252 | 20240522 | 161600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 253 | 20240522 | 161500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 254 | 20240522 | 161400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 255 | 20240522 | 161300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 256 | 20240522 | 161200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 257 | 20240522 | 161100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 258 | 20240522 | 161000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 259 | 20240522 | 160900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 260 | 20240522 | 160800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 261 | 20240522 | 160700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 262 | 20240522 | 160600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 263 | 20240522 | 160500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 264 | 20240522 | 160400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 265 | 20240522 | 160300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 266 | 20240522 | 160200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 267 | 20240522 | 160100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 268 | 20240522 | 160000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 269 | 20240522 | 155900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 270 | 20240522 | 155800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 271 | 20240522 | 155700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 272 | 20240522 | 155600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 273 | 20240522 | 155500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 274 | 20240522 | 155400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 275 | 20240522 | 155300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 276 | 20240522 | 155200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 277 | 20240522 | 155100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 278 | 20240522 | 155000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 279 | 20240522 | 154900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 280 | 20240522 | 154800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 281 | 20240522 | 154700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 282 | 20240522 | 154600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 283 | 20240522 | 154500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 284 | 20240522 | 154400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 285 | 20240522 | 154300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 286 | 20240522 | 154200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 287 | 20240522 | 154100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 288 | 20240522 | 154000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 289 | 20240522 | 153900 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 290 | 20240522 | 153800 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 291 | 20240522 | 153700 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 292 | 20240522 | 153600 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 293 | 20240522 | 153500 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 294 | 20240522 | 153400 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 295 | 20240522 | 153300 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 296 | 20240522 | 153200 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 297 | 20240522 | 153100 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 298 | 20240522 | 153000 | 6324809650 | 27100 | 27100 | 27100 | 27100 | 3722 |
| 299 | 20240522 | 152900 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 300 | 20240522 | 152800 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 301 | 20240522 | 152700 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 302 | 20240522 | 152600 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 303 | 20240522 | 152500 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 304 | 20240522 | 152400 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 305 | 20240522 | 152300 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 306 | 20240522 | 152200 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 307 | 20240522 | 152100 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 308 | 20240522 | 152000 | 6223943450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 309 | 20240522 | 151900 | 6223943450 | 26900 | 26700 | 26950 | 26700 | 433 |
| 310 | 20240522 | 151800 | 6212330550 | 26800 | 26650 | 26800 | 26650 | 421 |
| 311 | 20240522 | 151700 | 6201101500 | 26650 | 26750 | 26800 | 26650 | 853 |
| 312 | 20240522 | 151600 | 6178341700 | 26650 | 26700 | 26750 | 26650 | 630 |
| 313 | 20240522 | 151500 | 6161512500 | 26700 | 26700 | 26700 | 26600 | 726 |
| 314 | 20240522 | 151400 | 6142148900 | 26650 | 26650 | 26700 | 26650 | 745 |
| 315 | 20240522 | 151300 | 6122281150 | 26700 | 26700 | 26700 | 26650 | 756 |
| 316 | 20240522 | 151200 | 6102117700 | 26650 | 26700 | 26750 | 26650 | 896 |
| 317 | 20240522 | 151100 | 6078224000 | 26700 | 26600 | 26750 | 26600 | 1343 |
| 318 | 20240522 | 151000 | 6042440100 | 26600 | 26700 | 26800 | 26600 | 1163 |
| 319 | 20240522 | 150900 | 6011436950 | 26750 | 26700 | 26800 | 26650 | 869 |
| 320 | 20240522 | 150800 | 5988207950 | 26650 | 26750 | 26800 | 26650 | 648 |
| 321 | 20240522 | 150700 | 5970910550 | 26750 | 26700 | 26850 | 26700 | 1446 |
| 322 | 20240522 | 150600 | 5932228100 | 26700 | 26700 | 26900 | 26650 | 942 |
| 323 | 20240522 | 150500 | 5907094150 | 26650 | 26750 | 26750 | 26600 | 990 |
| 324 | 20240522 | 150400 | 5880648700 | 26750 | 26700 | 27050 | 26600 | 3616 |
| 325 | 20240522 | 150300 | 5783767700 | 26650 | 26700 | 26800 | 26650 | 1951 |
| 326 | 20240522 | 150200 | 5731627450 | 26700 | 26700 | 26750 | 26700 | 908 |
| 327 | 20240522 | 150100 | 5707382100 | 26700 | 26750 | 26750 | 26700 | 1487 |
| 328 | 20240522 | 150000 | 5667629550 | 26700 | 26700 | 27000 | 26700 | 2419 |
| 329 | 20240522 | 145900 | 5602762650 | 26750 | 26800 | 26850 | 26750 | 901 |
| 330 | 20240522 | 145800 | 5578633000 | 26750 | 26700 | 26850 | 26700 | 1732 |
| 331 | 20240522 | 145700 | 5532279700 | 26750 | 26750 | 26850 | 26700 | 695 |
| 332 | 20240522 | 145600 | 5513687850 | 26750 | 26750 | 26850 | 26650 | 2752 |
| 333 | 20240522 | 145500 | 5440083750 | 26800 | 26700 | 26850 | 26700 | 2046 |
| 334 | 20240522 | 145400 | 5385291550 | 26700 | 26750 | 26800 | 26700 | 1096 |
| 335 | 20240522 | 145300 | 5356007450 | 26750 | 26750 | 26800 | 26300 | 7965 |
| 336 | 20240522 | 145200 | 5144752250 | 26700 | 26700 | 26750 | 26700 | 1038 |
| 337 | 20240522 | 145100 | 5117027000 | 26700 | 26800 | 26800 | 26700 | 1018 |
| 338 | 20240522 | 145000 | 5089790150 | 26800 | 26850 | 26900 | 26750 | 1830 |
| 339 | 20240522 | 144900 | 5040755050 | 26750 | 26700 | 26850 | 26700 | 1368 |
| 340 | 20240522 | 144800 | 5004159900 | 26650 | 26750 | 26800 | 26650 | 803 |
| 341 | 20240522 | 144700 | 4982703250 | 26750 | 26850 | 26850 | 26750 | 1489 |
| 342 | 20240522 | 144600 | 4942821150 | 26800 | 26850 | 26900 | 26800 | 1348 |
| 343 | 20240522 | 144500 | 4906693500 | 26800 | 26900 | 26900 | 26650 | 3863 |
| 344 | 20240522 | 144400 | 4803623600 | 26850 | 26750 | 26850 | 26700 | 734 |
| 345 | 20240522 | 144300 | 4783992850 | 26750 | 26750 | 26750 | 26750 | 1046 |
| 346 | 20240522 | 144200 | 4756012350 | 26750 | 26800 | 26800 | 26750 | 1110 |
| 347 | 20240522 | 144100 | 4726306450 | 26800 | 26850 | 26850 | 26800 | 683 |
| 348 | 20240522 | 144000 | 4708000750 | 26850 | 26800 | 26850 | 26800 | 701 |
| 349 | 20240522 | 143900 | 4689209800 | 26800 | 26800 | 26850 | 26800 | 1064 |
| 350 | 20240522 | 143800 | 4660693150 | 26800 | 26800 | 26850 | 26750 | 857 |
| 351 | 20240522 | 143700 | 4637738800 | 26800 | 26800 | 26850 | 26750 | 705 |
| 352 | 20240522 | 143600 | 4618852050 | 26800 | 26800 | 26850 | 26800 | 897 |
| 353 | 20240522 | 143500 | 4594812400 | 26750 | 26850 | 26900 | 26750 | 949 |
| 354 | 20240522 | 143400 | 4569391150 | 26800 | 26850 | 26900 | 26800 | 643 |
| 355 | 20240522 | 143300 | 4552134550 | 26850 | 26800 | 26850 | 26800 | 730 |
| 356 | 20240522 | 143200 | 4532556000 | 26800 | 26950 | 26950 | 26750 | 766 |
| 357 | 20240522 | 143100 | 4512025350 | 26800 | 26800 | 26900 | 26800 | 1135 |
| 358 | 20240522 | 143000 | 4481586500 | 26800 | 26700 | 27000 | 26700 | 620 |
| 359 | 20240522 | 142900 | 4464989500 | 26700 | 26750 | 26800 | 26650 | 2807 |
| 360 | 20240522 | 142800 | 4390026450 | 26750 | 26750 | 26800 | 26750 | 788 |
| 361 | 20240522 | 142700 | 4368945650 | 26800 | 26800 | 26850 | 26750 | 3791 |
| 362 | 20240522 | 142600 | 4267440450 | 26800 | 26850 | 26850 | 26800 | 1992 |
| 363 | 20240522 | 142500 | 4213999550 | 26850 | 26900 | 26900 | 26850 | 1230 |
| 364 | 20240522 | 142400 | 4180923950 | 26900 | 27050 | 27050 | 26900 | 1807 |
| 365 | 20240522 | 142300 | 4132180200 | 27000 | 27000 | 27050 | 26950 | 1324 |
| 366 | 20240522 | 142200 | 4096442100 | 27000 | 27050 | 27050 | 27000 | 650 |
| 367 | 20240522 | 142100 | 4078880450 | 27050 | 27200 | 27200 | 27050 | 2315 |
| 368 | 20240522 | 142000 | 4016101250 | 27200 | 27250 | 27250 | 27200 | 490 |
| 369 | 20240522 | 141900 | 4002757950 | 27250 | 27250 | 27300 | 27250 | 446 |
| 370 | 20240522 | 141800 | 3990601250 | 27300 | 27250 | 27300 | 27250 | 9 |
| 371 | 20240522 | 141700 | 3990355900 | 27300 | 27300 | 27300 | 27250 | 35 |
| 372 | 20240522 | 141600 | 3989400450 | 27300 | 27200 | 27300 | 27200 | 177 |
| 373 | 20240522 | 141500 | 3984578050 | 27250 | 27200 | 27250 | 27200 | 54 |
| 374 | 20240522 | 141400 | 3983107600 | 27200 | 27250 | 27250 | 27200 | 55 |
| 375 | 20240522 | 141300 | 3981609150 | 27250 | 27250 | 27250 | 27200 | 42 |
| 376 | 20240522 | 141200 | 3980465300 | 27250 | 27250 | 27250 | 27200 | 111 |
| 377 | 20240522 | 141100 | 3977442950 | 27250 | 27200 | 27250 | 27200 | 44 |
| 378 | 20240522 | 141000 | 3976244300 | 27200 | 27200 | 27250 | 27200 | 30 |
| 379 | 20240522 | 140900 | 3975427850 | 27200 | 27200 | 27250 | 27200 | 39 |
| 380 | 20240522 | 140800 | 3974366450 | 27200 | 27150 | 27250 | 27150 | 101 |
| 381 | 20240522 | 140700 | 3971618800 | 27150 | 27200 | 27300 | 27150 | 1508 |
| 382 | 20240522 | 140600 | 3930561300 | 27250 | 27300 | 27300 | 27200 | 952 |
| 383 | 20240522 | 140500 | 3904618850 | 27300 | 27250 | 27300 | 27250 | 248 |
| 384 | 20240522 | 140400 | 3897860450 | 27250 | 27250 | 27300 | 27250 | 134 |
| 385 | 20240522 | 140300 | 3894203400 | 27250 | 27250 | 27300 | 27250 | 41 |
| 386 | 20240522 | 140200 | 3893085700 | 27250 | 27300 | 27300 | 27250 | 99 |
| 387 | 20240522 | 140100 | 3890383500 | 27300 | 27450 | 27450 | 27250 | 4020 |
| 388 | 20240522 | 140000 | 3780421650 | 27450 | 27400 | 27450 | 27400 | 704 |
| 389 | 20240522 | 135900 | 3761103250 | 27450 | 27350 | 27450 | 27350 | 244 |
| 390 | 20240522 | 135800 | 3754417450 | 27350 | 27400 | 27400 | 27350 | 29 |
| 391 | 20240522 | 135700 | 3753623750 | 27400 | 27300 | 27400 | 27300 | 1372 |
| 392 | 20240522 | 135600 | 3716113300 | 27250 | 27250 | 27250 | 27250 | 8 |
| 393 | 20240522 | 135500 | 3715895300 | 27300 | 27200 | 27300 | 27200 | 162 |
| 394 | 20240522 | 135400 | 3711479500 | 27250 | 27200 | 27250 | 27200 | 148 |
| 395 | 20240522 | 135300 | 3707448250 | 27200 | 27200 | 27250 | 27200 | 20 |
| 396 | 20240522 | 135200 | 3706903850 | 27200 | 27150 | 27200 | 27150 | 37 |
| 397 | 20240522 | 135100 | 3705898200 | 27100 | 27200 | 27250 | 27100 | 131 |
| 398 | 20240522 | 135000 | 3702343050 | 27100 | 27100 | 27200 | 27100 | 273 |
| 399 | 20240522 | 134900 | 3694934550 | 27200 | 27300 | 27300 | 27050 | 3180 |
| 400 | 20240522 | 134800 | 3608434050 | 27300 | 27300 | 27350 | 27300 | 100 |
| 401 | 20240522 | 134700 | 3605700500 | 27300 | 27300 | 27350 | 27300 | 273 |
| 402 | 20240522 | 134600 | 3598245050 | 27300 | 27350 | 27350 | 27300 | 20 |
| 403 | 20240522 | 134500 | 3597698700 | 27300 | 27300 | 27350 | 27300 | 54 |
| 404 | 20240522 | 134400 | 3596221950 | 27350 | 27300 | 27350 | 27300 | 23 |
| 405 | 20240522 | 134300 | 3595593700 | 27400 | 27350 | 27400 | 27300 | 516 |
| 406 | 20240522 | 134200 | 3581479800 | 27350 | 27400 | 27450 | 27350 | 288 |
| 407 | 20240522 | 134100 | 3573591350 | 27400 | 27400 | 27450 | 27350 | 297 |
| 408 | 20240522 | 134000 | 3565456000 | 27400 | 27350 | 27400 | 27350 | 265 |
| 409 | 20240522 | 133900 | 3558207800 | 27400 | 27400 | 27450 | 27350 | 685 |
| 410 | 20240522 | 133800 | 3539415900 | 27450 | 27350 | 27450 | 27350 | 310 |
| 411 | 20240522 | 133700 | 3530920450 | 27400 | 27350 | 27400 | 27350 | 117 |
| 412 | 20240522 | 133600 | 3527717150 | 27350 | 27350 | 27400 | 27350 | 35 |
| 413 | 20240522 | 133500 | 3526759500 | 27400 | 27350 | 27400 | 27350 | 160 |
| 414 | 20240522 | 133400 | 3522375750 | 27400 | 27300 | 27400 | 27300 | 1290 |
| 415 | 20240522 | 133300 | 3487099900 | 27300 | 27300 | 27300 | 27250 | 179 |
| 416 | 20240522 | 133200 | 3482213850 | 27300 | 27300 | 27350 | 27300 | 912 |
| 417 | 20240522 | 133100 | 3457315900 | 27300 | 27350 | 27350 | 27300 | 252 |
| 418 | 20240522 | 133000 | 3450434250 | 27350 | 27300 | 27350 | 27300 | 16 |
| 419 | 20240522 | 132900 | 3449997000 | 27300 | 27300 | 27350 | 27300 | 124 |
| 420 | 20240522 | 132800 | 3446607700 | 27300 | 27350 | 27350 | 27300 | 77 |
| 421 | 20240522 | 132700 | 3444502550 | 27350 | 27350 | 27350 | 27300 | 41 |
| 422 | 20240522 | 132600 | 3443381350 | 27350 | 27300 | 27350 | 27300 | 52 |
| 423 | 20240522 | 132500 | 3441959750 | 27300 | 27350 | 27350 | 27300 | 55 |
| 424 | 20240522 | 132400 | 3440456150 | 27350 | 27350 | 27350 | 27300 | 116 |
| 425 | 20240522 | 132300 | 3437283700 | 27350 | 27350 | 27350 | 27250 | 91 |
| 426 | 20240522 | 132200 | 3434795900 | 27350 | 27350 | 27350 | 27350 | 52 |
| 427 | 20240522 | 132100 | 3433373700 | 27350 | 27300 | 27350 | 27250 | 287 |
| 428 | 20240522 | 132000 | 3425538250 | 27350 | 27300 | 27350 | 27300 | 124 |
| 429 | 20240522 | 131900 | 3422151150 | 27300 | 27300 | 27300 | 27250 | 104 |
| 430 | 20240522 | 131800 | 3419312000 | 27250 | 27250 | 27350 | 27250 | 176 |
| 431 | 20240522 | 131700 | 3414508350 | 27300 | 27300 | 27300 | 27250 | 644 |
| 432 | 20240522 | 131600 | 3396937100 | 27300 | 27300 | 27350 | 27300 | 139 |
| 433 | 20240522 | 131500 | 3393139700 | 27300 | 27350 | 27350 | 27300 | 22 |
| 434 | 20240522 | 131400 | 3392538700 | 27300 | 27300 | 27350 | 27300 | 113 |
| 435 | 20240522 | 131300 | 3389452050 | 27300 | 27250 | 27350 | 27250 | 94 |
| 436 | 20240522 | 131200 | 3386886400 | 27300 | 27300 | 27300 | 27300 | 138 |
| 437 | 20240522 | 131100 | 3383119000 | 27250 | 27300 | 27300 | 27250 | 76 |
| 438 | 20240522 | 131000 | 3381046950 | 27250 | 27250 | 27250 | 27250 | 150 |
| 439 | 20240522 | 130900 | 3376959450 | 27250 | 27250 | 27250 | 27200 | 10 |
| 440 | 20240522 | 130800 | 3376687000 | 27250 | 27200 | 27250 | 27200 | 113 |
| 441 | 20240522 | 130700 | 3373607900 | 27200 | 27250 | 27250 | 27200 | 39 |
| 442 | 20240522 | 130600 | 3372546750 | 27250 | 27250 | 27250 | 27250 | 3 |
| 443 | 20240522 | 130500 | 3372465000 | 27200 | 27250 | 27250 | 27200 | 36 |
| 444 | 20240522 | 130400 | 3371484700 | 27250 | 27250 | 27250 | 27250 | 2 |
| 445 | 20240522 | 130300 | 3371430200 | 27200 | 27250 | 27250 | 27200 | 27 |
| 446 | 20240522 | 130200 | 3370695100 | 27200 | 27200 | 27200 | 27200 | 253 |
| 447 | 20240522 | 130100 | 3363813500 | 27300 | 27250 | 27350 | 27250 | 242 |
| 448 | 20240522 | 130000 | 3357205800 | 27200 | 27200 | 27200 | 27200 | 12 |
| 449 | 20240522 | 125900 | 3356879400 | 27250 | 27350 | 27350 | 27200 | 121 |
| 450 | 20240522 | 125800 | 3353573150 | 27350 | 27200 | 27350 | 27200 | 93 |
| 451 | 20240522 | 125700 | 3351043400 | 27100 | 27250 | 27300 | 27100 | 4149 |
| 452 | 20240522 | 125600 | 3238274500 | 27250 | 27250 | 27250 | 27250 | 51 |
| 453 | 20240522 | 125500 | 3236884750 | 27250 | 27250 | 27250 | 27250 | 15 |
| 454 | 20240522 | 125400 | 3236476000 | 27250 | 27250 | 27250 | 27250 | 12 |
| 455 | 20240522 | 125300 | 3236149000 | 27250 | 27300 | 27300 | 27250 | 52 |
| 456 | 20240522 | 125200 | 3234731950 | 27250 | 27300 | 27300 | 27200 | 765 |
| 457 | 20240522 | 125100 | 3213871900 | 27300 | 27300 | 27300 | 27300 | 934 |
| 458 | 20240522 | 125000 | 3188373700 | 27300 | 27300 | 27350 | 27300 | 269 |
| 459 | 20240522 | 124900 | 3181029950 | 27300 | 27300 | 27300 | 27300 | 131 |
| 460 | 20240522 | 124800 | 3177453650 | 27300 | 27300 | 27300 | 27300 | 107 |
| 461 | 20240522 | 124700 | 3174532550 | 27300 | 27250 | 27350 | 27250 | 585 |
| 462 | 20240522 | 124600 | 3158587400 | 27300 | 27300 | 27300 | 27100 | 2705 |
| 463 | 20240522 | 124500 | 3085080700 | 27300 | 27300 | 27300 | 27250 | 613 |
| 464 | 20240522 | 124400 | 3068348750 | 27300 | 27300 | 27350 | 27300 | 11 |
| 465 | 20240522 | 124300 | 3068048300 | 27300 | 27300 | 27400 | 27300 | 14 |
| 466 | 20240522 | 124200 | 3067665900 | 27400 | 27300 | 27400 | 27300 | 217 |
| 467 | 20240522 | 124100 | 3061740900 | 27300 | 27350 | 27400 | 27300 | 225 |
| 468 | 20240522 | 124000 | 3055587100 | 27400 | 27350 | 27400 | 27350 | 11 |
| 469 | 20240522 | 123900 | 3055286150 | 27300 | 27400 | 27400 | 27300 | 385 |
| 470 | 20240522 | 123800 | 3044768950 | 27400 | 27350 | 27400 | 27350 | 16 |
| 471 | 20240522 | 123700 | 3044331200 | 27350 | 27300 | 27350 | 27300 | 510 |
| 472 | 20240522 | 123600 | 3030407900 | 27350 | 27300 | 27400 | 27300 | 336 |
| 473 | 20240522 | 123500 | 3021220750 | 27350 | 27350 | 27350 | 27300 | 66 |
| 474 | 20240522 | 123400 | 3019417600 | 27350 | 27300 | 27350 | 27300 | 329 |
| 475 | 20240522 | 123300 | 3010432750 | 27350 | 27350 | 27350 | 27300 | 140 |
| 476 | 20240522 | 123200 | 3006605250 | 27350 | 27350 | 27350 | 27300 | 55 |
| 477 | 20240522 | 123100 | 3005101200 | 27350 | 27300 | 27350 | 27300 | 23 |
| 478 | 20240522 | 123000 | 3004472800 | 27300 | 27300 | 27300 | 27300 | 12 |
| 479 | 20240522 | 122900 | 3004145200 | 27300 | 27300 | 27350 | 27300 | 6 |
| 480 | 20240522 | 122800 | 3003981350 | 27300 | 27300 | 27350 | 27300 | 137 |
| 481 | 20240522 | 122700 | 3000234550 | 27300 | 27300 | 27300 | 27300 | 15 |
| 482 | 20240522 | 122600 | 2999825050 | 27350 | 27350 | 27350 | 27300 | 1866 |
| 483 | 20240522 | 122500 | 2948804100 | 27350 | 27400 | 27400 | 27350 | 558 |
| 484 | 20240522 | 122400 | 2933517500 | 27400 | 27400 | 27450 | 27400 | 130 |
| 485 | 20240522 | 122300 | 2929949350 | 27450 | 27450 | 27450 | 27400 | 58 |
| 486 | 20240522 | 122200 | 2928358150 | 27450 | 27400 | 27450 | 27400 | 190 |
| 487 | 20240522 | 122100 | 2923152050 | 27450 | 27450 | 27450 | 27400 | 48 |
| 488 | 20240522 | 122000 | 2921835850 | 27450 | 27400 | 27450 | 27400 | 19 |
| 489 | 20240522 | 121900 | 2921315100 | 27450 | 27400 | 27450 | 27400 | 8 |
| 490 | 20240522 | 121800 | 2921095800 | 27450 | 27400 | 27450 | 27400 | 115 |
| 491 | 20240522 | 121700 | 2917944700 | 27400 | 27350 | 27400 | 27350 | 43 |
| 492 | 20240522 | 121600 | 2916766700 | 27350 | 27350 | 27400 | 27350 | 62 |
| 493 | 20240522 | 121500 | 2915068900 | 27350 | 27450 | 27450 | 27350 | 434 |
| 494 | 20240522 | 121400 | 2903178950 | 27450 | 27400 | 27450 | 27400 | 4 |
| 495 | 20240522 | 121300 | 2903069250 | 27400 | 27450 | 27450 | 27400 | 413 |
| 496 | 20240522 | 121200 | 2891747000 | 27400 | 27450 | 27450 | 27400 | 195 |
| 497 | 20240522 | 121100 | 2886396100 | 27450 | 27400 | 27450 | 27350 | 1341 |
| 498 | 20240522 | 121000 | 2849637550 | 27400 | 27500 | 27500 | 27400 | 680 |
| 499 | 20240522 | 120900 | 2830982550 | 27500 | 27500 | 27500 | 27450 | 20 |
| 500 | 20240522 | 120800 | 2830433150 | 27450 | 27500 | 27500 | 27450 | 859 |
| 501 | 20240522 | 120700 | 2806820350 | 27500 | 27550 | 27550 | 27500 | 384 |
| 502 | 20240522 | 120600 | 2796241350 | 27550 | 27500 | 27550 | 27500 | 38 |
| 503 | 20240522 | 120500 | 2795194650 | 27500 | 27500 | 27550 | 27500 | 132 |
| 504 | 20240522 | 120400 | 2791560800 | 27500 | 27550 | 27550 | 27500 | 153 |
| 505 | 20240522 | 120300 | 2787347600 | 27550 | 27500 | 27550 | 27500 | 69 |
| 506 | 20240522 | 120200 | 2785448350 | 27500 | 27500 | 27500 | 27450 | 259 |
| 507 | 20240522 | 120100 | 2778330300 | 27450 | 27500 | 27500 | 27450 | 557 |
| 508 | 20240522 | 120000 | 2763013400 | 27500 | 27450 | 27500 | 27450 | 403 |
| 509 | 20240522 | 115900 | 2751949300 | 27450 | 27400 | 27450 | 27400 | 11 |
| 510 | 20240522 | 115800 | 2751647800 | 27450 | 27400 | 27450 | 27400 | 24 |
| 511 | 20240522 | 115700 | 2750989900 | 27450 | 27400 | 27450 | 27400 | 15 |
| 512 | 20240522 | 115600 | 2750578800 | 27450 | 27400 | 27450 | 27350 | 169 |
| 513 | 20240522 | 115500 | 2745952350 | 27400 | 27350 | 27450 | 27350 | 495 |
| 514 | 20240522 | 115400 | 2732388850 | 27400 | 27400 | 27400 | 27350 | 17 |
| 515 | 20240522 | 115300 | 2731923800 | 27400 | 27350 | 27400 | 27350 | 42 |
| 516 | 20240522 | 115200 | 2730773050 | 27350 | 27400 | 27400 | 27350 | 307 |
| 517 | 20240522 | 115100 | 2722361800 | 27400 | 27400 | 27400 | 27400 | 32 |
| 518 | 20240522 | 115000 | 2721485000 | 27450 | 27400 | 27450 | 27350 | 593 |
| 519 | 20240522 | 114900 | 2705219550 | 27350 | 27400 | 27400 | 27350 | 229 |
| 520 | 20240522 | 114800 | 2698945650 | 27400 | 27400 | 27400 | 27350 | 347 |
| 521 | 20240522 | 114700 | 2689438100 | 27350 | 27400 | 27400 | 27350 | 167 |
| 522 | 20240522 | 114600 | 2684869450 | 27350 | 27350 | 27400 | 27350 | 25 |
| 523 | 20240522 | 114500 | 2684184650 | 27400 | 27400 | 27500 | 27400 | 1026 |
| 524 | 20240522 | 114400 | 2656053900 | 27350 | 27450 | 27450 | 27350 | 1132 |
| 525 | 20240522 | 114300 | 2625039000 | 27400 | 27500 | 27500 | 27400 | 27 |
| 526 | 20240522 | 114200 | 2624298350 | 27450 | 27400 | 27450 | 27400 | 226 |
| 527 | 20240522 | 114100 | 2618095250 | 27450 | 27400 | 27450 | 27400 | 47 |
| 528 | 20240522 | 114000 | 2616805850 | 27400 | 27400 | 27450 | 27400 | 148 |
| 529 | 20240522 | 113900 | 2612749450 | 27400 | 27400 | 27450 | 27400 | 61 |
| 530 | 20240522 | 113800 | 2611077100 | 27400 | 27400 | 27450 | 27400 | 90 |
| 531 | 20240522 | 113700 | 2608610650 | 27400 | 27400 | 27450 | 27400 | 167 |
| 532 | 20240522 | 113600 | 2604034600 | 27400 | 27500 | 27500 | 27400 | 343 |
| 533 | 20240522 | 113500 | 2594631900 | 27500 | 27400 | 27500 | 27400 | 101 |
| 534 | 20240522 | 113400 | 2591859850 | 27500 | 27400 | 27500 | 27400 | 52 |
| 535 | 20240522 | 113300 | 2590433350 | 27400 | 27550 | 27550 | 27400 | 1487 |
| 536 | 20240522 | 113200 | 2549637050 | 27450 | 27550 | 27550 | 27450 | 710 |
| 537 | 20240522 | 113100 | 2530110100 | 27550 | 27600 | 27600 | 27550 | 966 |
| 538 | 20240522 | 113000 | 2503494850 | 27600 | 27600 | 27600 | 27550 | 52 |
| 539 | 20240522 | 112900 | 2502059700 | 27550 | 27550 | 27600 | 27550 | 89 |
| 540 | 20240522 | 112800 | 2499605750 | 27600 | 27650 | 27650 | 27600 | 754 |
| 541 | 20240522 | 112700 | 2478792650 | 27650 | 27600 | 27650 | 27600 | 274 |
| 542 | 20240522 | 112600 | 2471226200 | 27600 | 27650 | 27650 | 27550 | 358 |
| 543 | 20240522 | 112500 | 2461348800 | 27650 | 27600 | 27650 | 27550 | 165 |
| 544 | 20240522 | 112400 | 2456793400 | 27600 | 27600 | 27600 | 27550 | 350 |
| 545 | 20240522 | 112300 | 2447136050 | 27550 | 27550 | 27600 | 27550 | 80 |
| 546 | 20240522 | 112200 | 2444929700 | 27600 | 27600 | 27600 | 27550 | 122 |
| 547 | 20240522 | 112100 | 2441565050 | 27600 | 27650 | 27650 | 27550 | 217 |
| 548 | 20240522 | 112000 | 2435571150 | 27650 | 27600 | 27650 | 27600 | 1765 |
| 549 | 20240522 | 111900 | 2386790950 | 27650 | 27500 | 27650 | 27500 | 2440 |
| 550 | 20240522 | 111800 | 2319490700 | 27550 | 27550 | 27550 | 27500 | 146 |
| 551 | 20240522 | 111700 | 2315471600 | 27550 | 27550 | 27550 | 27550 | 523 |
| 552 | 20240522 | 111600 | 2301062950 | 27600 | 27600 | 27600 | 27550 | 91 |
| 553 | 20240522 | 111500 | 2298555150 | 27600 | 27600 | 27600 | 27550 | 29 |
| 554 | 20240522 | 111400 | 2297755000 | 27550 | 27600 | 27600 | 27500 | 57 |
| 555 | 20240522 | 111300 | 2296185100 | 27500 | 27600 | 27600 | 27500 | 1187 |
| 556 | 20240522 | 111200 | 2263516200 | 27550 | 27600 | 27600 | 27550 | 109 |
| 557 | 20240522 | 111100 | 2260512800 | 27600 | 27500 | 27600 | 27500 | 91 |
| 558 | 20240522 | 111000 | 2258006050 | 27550 | 27550 | 27550 | 27500 | 314 |
| 559 | 20240522 | 110900 | 2249357850 | 27550 | 27550 | 27550 | 27500 | 418 |
| 560 | 20240522 | 110800 | 2237848550 | 27500 | 27500 | 27550 | 27500 | 412 |
| 561 | 20240522 | 110700 | 2226514800 | 27500 | 27550 | 27550 | 27500 | 121 |
| 562 | 20240522 | 110600 | 2223182800 | 27550 | 27550 | 27550 | 27500 | 255 |
| 563 | 20240522 | 110500 | 2216161450 | 27500 | 27550 | 27600 | 27500 | 434 |
| 564 | 20240522 | 110400 | 2204204600 | 27550 | 27550 | 27600 | 27550 | 35 |
| 565 | 20240522 | 110300 | 2203239750 | 27550 | 27650 | 27650 | 27550 | 449 |
| 566 | 20240522 | 110200 | 2190838950 | 27600 | 27650 | 27650 | 27600 | 1255 |
| 567 | 20240522 | 110100 | 2156171350 | 27650 | 27650 | 27650 | 27600 | 791 |
| 568 | 20240522 | 110000 | 2134303100 | 27650 | 27600 | 27650 | 27600 | 507 |
| 569 | 20240522 | 105900 | 2120289750 | 27600 | 27600 | 27650 | 27600 | 370 |
| 570 | 20240522 | 105800 | 2110073200 | 27650 | 27600 | 27650 | 27550 | 5525 |
| 571 | 20240522 | 105700 | 1957628750 | 27550 | 27500 | 27600 | 27500 | 3472 |
| 572 | 20240522 | 105600 | 1861950150 | 27500 | 27500 | 27550 | 27500 | 1594 |
| 573 | 20240522 | 105500 | 1818114600 | 27500 | 27400 | 27500 | 27350 | 1566 |
| 574 | 20240522 | 105400 | 1775143600 | 27450 | 27400 | 27450 | 27400 | 427 |
| 575 | 20240522 | 105300 | 1763442000 | 27400 | 27400 | 27400 | 27400 | 111 |
| 576 | 20240522 | 105200 | 1760400600 | 27400 | 27400 | 27400 | 27350 | 309 |
| 577 | 20240522 | 105100 | 1751935200 | 27400 | 27400 | 27450 | 27400 | 875 |
| 578 | 20240522 | 105000 | 1727959850 | 27400 | 27450 | 27450 | 27350 | 1082 |
| 579 | 20240522 | 104900 | 1698314350 | 27400 | 27400 | 27450 | 27350 | 1061 |
| 580 | 20240522 | 104800 | 1669243400 | 27400 | 27400 | 27450 | 27350 | 1407 |
| 581 | 20240522 | 104700 | 1630689550 | 27350 | 27350 | 27400 | 27350 | 328 |
| 582 | 20240522 | 104600 | 1621716700 | 27400 | 27350 | 27400 | 27350 | 117 |
| 583 | 20240522 | 104500 | 1618515950 | 27350 | 27300 | 27400 | 27300 | 1204 |
| 584 | 20240522 | 104400 | 1585588400 | 27300 | 27250 | 27300 | 27250 | 1810 |
| 585 | 20240522 | 104300 | 1536196900 | 27200 | 27200 | 27250 | 27200 | 395 |
| 586 | 20240522 | 104200 | 1525451650 | 27150 | 27200 | 27200 | 27150 | 79 |
| 587 | 20240522 | 104100 | 1523305550 | 27150 | 27250 | 27250 | 27150 | 617 |
| 588 | 20240522 | 104000 | 1506521350 | 27250 | 27250 | 27250 | 27250 | 25 |
| 589 | 20240522 | 103900 | 1505840100 | 27250 | 27250 | 27300 | 27250 | 996 |
| 590 | 20240522 | 103800 | 1478699050 | 27300 | 27200 | 27300 | 27100 | 797 |
| 591 | 20240522 | 103700 | 1457026100 | 27200 | 27200 | 27250 | 27200 | 588 |
| 592 | 20240522 | 103600 | 1441031650 | 27200 | 27100 | 27200 | 27100 | 1252 |
| 593 | 20240522 | 103500 | 1407031600 | 27100 | 27100 | 27100 | 27100 | 412 |
| 594 | 20240522 | 103400 | 1395866400 | 27100 | 27050 | 27200 | 27050 | 2236 |
| 595 | 20240522 | 103300 | 1335182050 | 27050 | 27000 | 27050 | 27000 | 193 |
| 596 | 20240522 | 103200 | 1329967800 | 27000 | 27000 | 27000 | 26950 | 324 |
| 597 | 20240522 | 103100 | 1321220000 | 27000 | 26950 | 27000 | 26950 | 16 |
| 598 | 20240522 | 103000 | 1320788750 | 26950 | 26950 | 26950 | 26950 | 5 |
| 599 | 20240522 | 102900 | 1320654000 | 27000 | 27000 | 27000 | 27000 | 33 |
| 600 | 20240522 | 102800 | 1319763000 | 26950 | 26900 | 26950 | 26900 | 606 |
| 601 | 20240522 | 102700 | 1303436050 | 26850 | 26850 | 26850 | 26850 | 45 |
| 602 | 20240522 | 102600 | 1302227800 | 26950 | 26900 | 26950 | 26850 | 204 |
| 603 | 20240522 | 102500 | 1296742500 | 26950 | 26900 | 26950 | 26900 | 103 |
| 604 | 20240522 | 102400 | 1293971750 | 26900 | 26900 | 26900 | 26900 | 179 |
| 605 | 20240522 | 102300 | 1289156650 | 26950 | 26900 | 26950 | 26900 | 132 |
| 606 | 20240522 | 102200 | 1285604400 | 26900 | 26950 | 26950 | 26900 | 203 |
| 607 | 20240522 | 102100 | 1280143350 | 26900 | 26950 | 26950 | 26900 | 87 |
| 608 | 20240522 | 102000 | 1277799100 | 26900 | 26950 | 27000 | 26900 | 182 |
| 609 | 20240522 | 101900 | 1272894600 | 27000 | 26950 | 27000 | 26950 | 28 |
| 610 | 20240522 | 101800 | 1272139000 | 26950 | 26950 | 27050 | 26950 | 308 |
| 611 | 20240522 | 101700 | 1263836800 | 26950 | 27000 | 27000 | 26950 | 256 |
| 612 | 20240522 | 101600 | 1256930600 | 27000 | 27000 | 27050 | 27000 | 78 |
| 613 | 20240522 | 101500 | 1254823550 | 27050 | 27050 | 27050 | 27050 | 45 |
| 614 | 20240522 | 101400 | 1253606300 | 27050 | 27050 | 27050 | 27050 | 504 |
| 615 | 20240522 | 101300 | 1239973100 | 27050 | 27050 | 27050 | 27050 | 26 |
| 616 | 20240522 | 101200 | 1239269800 | 27050 | 27000 | 27050 | 27000 | 639 |
| 617 | 20240522 | 101100 | 1221985450 | 27050 | 27000 | 27050 | 27000 | 26 |
| 618 | 20240522 | 101000 | 1221282350 | 27000 | 27050 | 27050 | 27000 | 143 |
| 619 | 20240522 | 100900 | 1217420300 | 27000 | 27000 | 27050 | 27000 | 272 |
| 620 | 20240522 | 100800 | 1210075700 | 27000 | 27050 | 27050 | 27000 | 27 |
| 621 | 20240522 | 100700 | 1209345750 | 27050 | 26900 | 27050 | 26900 | 1392 |
| 622 | 20240522 | 100600 | 1171797900 | 26900 | 27000 | 27000 | 26900 | 3404 |
| 623 | 20240522 | 100500 | 1079902700 | 27000 | 27000 | 27050 | 26950 | 262 |
| 624 | 20240522 | 100400 | 1072828100 | 26950 | 26950 | 27000 | 26950 | 19 |
| 625 | 20240522 | 100300 | 1072315800 | 27000 | 27000 | 27000 | 26950 | 207 |
| 626 | 20240522 | 100200 | 1066727000 | 27000 | 27000 | 27000 | 27000 | 75 |
| 627 | 20240522 | 100100 | 1064702000 | 27000 | 27050 | 27050 | 27000 | 72 |
| 628 | 20240522 | 100000 | 1062754950 | 27000 | 27000 | 27050 | 27000 | 128 |
| 629 | 20240522 | 095900 | 1059297950 | 27000 | 27000 | 27050 | 27000 | 240 |
| 630 | 20240522 | 095800 | 1052817850 | 27000 | 27050 | 27100 | 27000 | 655 |
| 631 | 20240522 | 095700 | 1035103250 | 27100 | 27100 | 27150 | 27050 | 424 |
| 632 | 20240522 | 095600 | 1023617150 | 27100 | 27050 | 27100 | 27000 | 215 |
| 633 | 20240522 | 095500 | 1017799600 | 27050 | 27100 | 27100 | 27050 | 83 |
| 634 | 20240522 | 095400 | 1015553300 | 27000 | 27000 | 27000 | 27000 | 13 |
| 635 | 20240522 | 095300 | 1015202300 | 27100 | 27050 | 27100 | 27050 | 336 |
| 636 | 20240522 | 095200 | 1006111450 | 27050 | 27000 | 27050 | 27000 | 71 |
| 637 | 20240522 | 095100 | 1004192950 | 27000 | 27000 | 27000 | 26950 | 76 |
| 638 | 20240522 | 095000 | 1002141500 | 27000 | 27000 | 27000 | 27000 | 54 |
| 639 | 20240522 | 094900 | 1000683500 | 27000 | 26950 | 27000 | 26950 | 441 |
| 640 | 20240522 | 094800 | 988777150 | 26950 | 26950 | 27000 | 26900 | 749 |
| 641 | 20240522 | 094700 | 968595500 | 26950 | 26900 | 26950 | 26900 | 337 |
| 642 | 20240522 | 094600 | 959513550 | 26900 | 26950 | 27000 | 26900 | 145 |
| 643 | 20240522 | 094500 | 955606700 | 27000 | 27100 | 27100 | 26950 | 700 |
| 644 | 20240522 | 094400 | 936716750 | 27000 | 27050 | 27100 | 27000 | 10 |
| 645 | 20240522 | 094300 | 936446600 | 27050 | 26950 | 27050 | 26950 | 315 |
| 646 | 20240522 | 094200 | 927929400 | 26950 | 27050 | 27050 | 26950 | 1118 |
| 647 | 20240522 | 094100 | 897731600 | 27100 | 27100 | 27100 | 27050 | 980 |
| 648 | 20240522 | 094000 | 871183200 | 27100 | 27250 | 27300 | 27100 | 1599 |
| 649 | 20240522 | 093900 | 827701600 | 27300 | 27300 | 27300 | 27250 | 76 |
| 650 | 20240522 | 093800 | 825629350 | 27350 | 27250 | 27350 | 27250 | 48 |
| 651 | 20240522 | 093700 | 824321150 | 27200 | 27200 | 27350 | 27200 | 112 |
| 652 | 20240522 | 093600 | 821273100 | 27200 | 27200 | 27200 | 27200 | 26 |
| 653 | 20240522 | 093500 | 820565900 | 27250 | 27350 | 27350 | 27200 | 608 |
| 654 | 20240522 | 093400 | 803975350 | 27400 | 27400 | 27450 | 27300 | 2295 |
| 655 | 20240522 | 093300 | 741117450 | 27400 | 27450 | 27450 | 27400 | 179 |
| 656 | 20240522 | 093200 | 736205050 | 27350 | 27350 | 27450 | 27350 | 331 |
| 657 | 20240522 | 093100 | 727137200 | 27350 | 27500 | 27550 | 27350 | 4519 |
| 658 | 20240522 | 093000 | 603042100 | 27500 | 27450 | 27550 | 27450 | 2900 |
| 659 | 20240522 | 092900 | 523302950 | 27450 | 27500 | 27500 | 27450 | 113 |
| 660 | 20240522 | 092800 | 520199250 | 27500 | 27500 | 27500 | 27450 | 147 |
| 661 | 20240522 | 092700 | 516158050 | 27500 | 27400 | 27500 | 27400 | 344 |
| 662 | 20240522 | 092600 | 506713200 | 27400 | 27400 | 27500 | 27400 | 633 |
| 663 | 20240522 | 092500 | 489342650 | 27400 | 27450 | 27500 | 27400 | 615 |
| 664 | 20240522 | 092400 | 472461700 | 27500 | 27500 | 27500 | 27450 | 606 |
| 665 | 20240522 | 092300 | 455799700 | 27500 | 27450 | 27500 | 27400 | 680 |
| 666 | 20240522 | 092200 | 437133700 | 27450 | 27500 | 27500 | 27450 | 125 |
| 667 | 20240522 | 092100 | 433698700 | 27450 | 27500 | 27500 | 27450 | 1108 |
| 668 | 20240522 | 092000 | 403229250 | 27500 | 27400 | 27500 | 27400 | 214 |
| 669 | 20240522 | 091900 | 397355800 | 27400 | 27550 | 27550 | 27400 | 1181 |
| 670 | 20240522 | 091800 | 364862600 | 27600 | 27500 | 27600 | 27500 | 540 |
| 671 | 20240522 | 091700 | 349985450 | 27500 | 27550 | 27600 | 27500 | 349 |
| 672 | 20240522 | 091600 | 340370100 | 27500 | 27450 | 27600 | 27400 | 1874 |
| 673 | 20240522 | 091500 | 288855050 | 27450 | 27350 | 27450 | 27350 | 998 |
| 674 | 20240522 | 091400 | 261502150 | 27350 | 27350 | 27450 | 27200 | 2748 |
| 675 | 20240522 | 091300 | 186399450 | 27300 | 27300 | 27350 | 27250 | 340 |
| 676 | 20240522 | 091200 | 177119500 | 27300 | 27250 | 27300 | 27250 | 254 |
| 677 | 20240522 | 091100 | 170185600 | 27300 | 27100 | 27350 | 27100 | 1891 |
| 678 | 20240522 | 091000 | 118635250 | 27100 | 27150 | 27150 | 27050 | 770 |
| 679 | 20240522 | 090900 | 97741900 | 27200 | 27000 | 27200 | 27000 | 334 |
| 680 | 20240522 | 090800 | 88692300 | 27000 | 26850 | 27000 | 26850 | 413 |
| 681 | 20240522 | 090700 | 77569700 | 26850 | 26900 | 26950 | 26850 | 130 |
| 682 | 20240522 | 090600 | 74074350 | 26800 | 26950 | 26950 | 26800 | 94 |
| 683 | 20240522 | 090500 | 71550150 | 26900 | 26900 | 26950 | 26900 | 146 |
| 684 | 20240522 | 090400 | 67618650 | 26950 | 26850 | 26950 | 26800 | 231 |
| 685 | 20240522 | 090300 | 61425100 | 26850 | 26900 | 26950 | 26850 | 392 |
| 686 | 20240522 | 090200 | 50882950 | 26850 | 26850 | 26850 | 26800 | 109 |
| 687 | 20240522 | 090100 | 47959150 | 26850 | 26800 | 26950 | 26750 | 877 |
| 688 | 20240522 | 090000 | 24427000 | 26750 | 26900 | 26900 | 26750 | 908 |