38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 203900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 3 | 20240529 | 203800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240529 | 203700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240529 | 203600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240529 | 203500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240529 | 203400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240529 | 203300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240529 | 203200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240529 | 203100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240529 | 203000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240529 | 202900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240529 | 202800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240529 | 202700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240529 | 202600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240529 | 202500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240529 | 202400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240529 | 202300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240529 | 202200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240529 | 202100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240529 | 202000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240529 | 201900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240529 | 201800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240529 | 201700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240529 | 201600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240529 | 201500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240529 | 201400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240529 | 201300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240529 | 201200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240529 | 201100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240529 | 201000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240529 | 200900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 33 | 20240529 | 200800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240529 | 200700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240529 | 200600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240529 | 200500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240529 | 200400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240529 | 200300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240529 | 200200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240529 | 200100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240529 | 200000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240529 | 195900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240529 | 195800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240529 | 195700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240529 | 195600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240529 | 195500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240529 | 195400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240529 | 195300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240529 | 195200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240529 | 195100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240529 | 195000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240529 | 194900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240529 | 194800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240529 | 194700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240529 | 194600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240529 | 194500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240529 | 194400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240529 | 194300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240529 | 194200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240529 | 194100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240529 | 194000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240529 | 193900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 63 | 20240529 | 193800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240529 | 193700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240529 | 193600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240529 | 193500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240529 | 193400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240529 | 193300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240529 | 193200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240529 | 193100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240529 | 193000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240529 | 192900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240529 | 192800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240529 | 192700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240529 | 192600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240529 | 192500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240529 | 192400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240529 | 192300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240529 | 192200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240529 | 192100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240529 | 192000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240529 | 191900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240529 | 191800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240529 | 191700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240529 | 191600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240529 | 191500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240529 | 191400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240529 | 191300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240529 | 191200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240529 | 191100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240529 | 191000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240529 | 190900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 93 | 20240529 | 190800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240529 | 190700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240529 | 190600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240529 | 190500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240529 | 190400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240529 | 190300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240529 | 190200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240529 | 190100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240529 | 190000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240529 | 185900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240529 | 185800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240529 | 185700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240529 | 185600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240529 | 185500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240529 | 185400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240529 | 185300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240529 | 185200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240529 | 185100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240529 | 185000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240529 | 184900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240529 | 184800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240529 | 184700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240529 | 184600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240529 | 184500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240529 | 184400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240529 | 184300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240529 | 184200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240529 | 184100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240529 | 184000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240529 | 183900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 123 | 20240529 | 183800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240529 | 183700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240529 | 183600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240529 | 183500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240529 | 183400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240529 | 183300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240529 | 183200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240529 | 183100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240529 | 183000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240529 | 182900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240529 | 182800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240529 | 182700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240529 | 182600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240529 | 182500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240529 | 182400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240529 | 182300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240529 | 182200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240529 | 182100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240529 | 182000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240529 | 181900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240529 | 181800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240529 | 181700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240529 | 181600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240529 | 181500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240529 | 181400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240529 | 181300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240529 | 181200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240529 | 181100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240529 | 181000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240529 | 180900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 153 | 20240529 | 180800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240529 | 180700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240529 | 180600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240529 | 180500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240529 | 180400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240529 | 180300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240529 | 180200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240529 | 180100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240529 | 180000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240529 | 175900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240529 | 175800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240529 | 175700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240529 | 175600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240529 | 175500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240529 | 175400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240529 | 175300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240529 | 175200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240529 | 175100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240529 | 175000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240529 | 174900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240529 | 174800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240529 | 174700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240529 | 174600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240529 | 174500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240529 | 174400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240529 | 174300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240529 | 174200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240529 | 174100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240529 | 174000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240529 | 173900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 183 | 20240529 | 173800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240529 | 173700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240529 | 173600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240529 | 173500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240529 | 173400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240529 | 173300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240529 | 173200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240529 | 173100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240529 | 173000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240529 | 172900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240529 | 172800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240529 | 172700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240529 | 172600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240529 | 172500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240529 | 172400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240529 | 172300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240529 | 172200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240529 | 172100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240529 | 172000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240529 | 171900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240529 | 171800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240529 | 171700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240529 | 171600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240529 | 171500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240529 | 171400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240529 | 171300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240529 | 171200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240529 | 171100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240529 | 171000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240529 | 170900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 213 | 20240529 | 170800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240529 | 170700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240529 | 170600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240529 | 170500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240529 | 170400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240529 | 170300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240529 | 170200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240529 | 170100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240529 | 170000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240529 | 165900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240529 | 165800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240529 | 165700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240529 | 165600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240529 | 165500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240529 | 165400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240529 | 165300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240529 | 165200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240529 | 165100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240529 | 165000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240529 | 164900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240529 | 164800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240529 | 164700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240529 | 164600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20240529 | 164500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20240529 | 164400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20240529 | 164300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20240529 | 164200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20240529 | 164100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20240529 | 164000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20240529 | 163900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 243 | 20240529 | 163800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20240529 | 163700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20240529 | 163600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20240529 | 163500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20240529 | 163400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20240529 | 163300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20240529 | 163200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20240529 | 163100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20240529 | 163000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20240529 | 162900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20240529 | 162800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20240529 | 162700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20240529 | 162600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20240529 | 162500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20240529 | 162400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20240529 | 162300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20240529 | 162200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20240529 | 162100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20240529 | 162000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20240529 | 161900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20240529 | 161800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20240529 | 161700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20240529 | 161600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20240529 | 161500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20240529 | 161400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20240529 | 161300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20240529 | 161200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20240529 | 161100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20240529 | 161000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20240529 | 160900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 273 | 20240529 | 160800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20240529 | 160700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20240529 | 160600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20240529 | 160500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20240529 | 160400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20240529 | 160300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20240529 | 160200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20240529 | 160100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20240529 | 160000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20240529 | 155900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20240529 | 155800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20240529 | 155700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20240529 | 155600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20240529 | 155500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20240529 | 155400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20240529 | 155300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20240529 | 155200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20240529 | 155100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20240529 | 155000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20240529 | 154900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20240529 | 154800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20240529 | 154700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20240529 | 154600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20240529 | 154500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20240529 | 154400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20240529 | 154300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20240529 | 154200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20240529 | 154100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20240529 | 154000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20240529 | 153900 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 303 | 20240529 | 153800 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20240529 | 153700 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20240529 | 153600 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20240529 | 153500 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20240529 | 153400 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20240529 | 153300 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20240529 | 153200 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20240529 | 153100 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20240529 | 153000 | 13310619600 | 34750 | 34750 | 34750 | 34750 | 3746 |
| 312 | 20240529 | 152900 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20240529 | 152800 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20240529 | 152700 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20240529 | 152600 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20240529 | 152500 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20240529 | 152400 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20240529 | 152300 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20240529 | 152200 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20240529 | 152100 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20240529 | 152000 | 13180446100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20240529 | 151900 | 13180446100 | 34750 | 34750 | 34800 | 34700 | 1685 |
| 323 | 20240529 | 151800 | 13121923400 | 34750 | 34800 | 34800 | 34700 | 1299 |
| 324 | 20240529 | 151700 | 13076780450 | 34800 | 34750 | 34850 | 34700 | 1107 |
| 325 | 20240529 | 151600 | 13038272000 | 34700 | 34700 | 34700 | 34700 | 106 |
| 326 | 20240529 | 151500 | 13034593800 | 34700 | 34700 | 34700 | 34650 | 287 |
| 327 | 20240529 | 151400 | 13024637650 | 34700 | 34700 | 34700 | 34650 | 770 |
| 328 | 20240529 | 151300 | 12997944200 | 34700 | 34700 | 34700 | 34650 | 360 |
| 329 | 20240529 | 151200 | 12985453050 | 34700 | 34650 | 34700 | 34650 | 583 |
| 330 | 20240529 | 151100 | 12965223950 | 34700 | 34800 | 34800 | 34650 | 912 |
| 331 | 20240529 | 151000 | 12933572100 | 34800 | 34850 | 34850 | 34700 | 484 |
| 332 | 20240529 | 150900 | 12916750600 | 34850 | 34800 | 34850 | 34800 | 713 |
| 333 | 20240529 | 150800 | 12891935800 | 34800 | 34800 | 34800 | 34800 | 288 |
| 334 | 20240529 | 150700 | 12881913400 | 34800 | 34800 | 34800 | 34750 | 346 |
| 335 | 20240529 | 150600 | 12869884000 | 34750 | 34800 | 34850 | 34750 | 404 |
| 336 | 20240529 | 150500 | 12855839900 | 34800 | 34700 | 34850 | 34700 | 980 |
| 337 | 20240529 | 150400 | 12821801450 | 34700 | 34800 | 34800 | 34700 | 1953 |
| 338 | 20240529 | 150300 | 12753981650 | 34800 | 34800 | 34800 | 34750 | 897 |
| 339 | 20240529 | 150200 | 12722769750 | 34800 | 34900 | 34900 | 34800 | 1042 |
| 340 | 20240529 | 150100 | 12686481350 | 34900 | 34950 | 34950 | 34850 | 459 |
| 341 | 20240529 | 150000 | 12670478450 | 34950 | 34900 | 34950 | 34900 | 35 |
| 342 | 20240529 | 145900 | 12669256200 | 34850 | 34850 | 34850 | 34800 | 298 |
| 343 | 20240529 | 145800 | 12658876850 | 34850 | 34850 | 34900 | 34850 | 953 |
| 344 | 20240529 | 145700 | 12625664450 | 34850 | 34900 | 34900 | 34800 | 290 |
| 345 | 20240529 | 145600 | 12615557500 | 34900 | 34850 | 34900 | 34800 | 152 |
| 346 | 20240529 | 145500 | 12610255950 | 34850 | 34950 | 34950 | 34750 | 628 |
| 347 | 20240529 | 145400 | 12588391850 | 34950 | 35100 | 35100 | 34800 | 880 |
| 348 | 20240529 | 145300 | 12557659400 | 35100 | 35100 | 35100 | 35100 | 82 |
| 349 | 20240529 | 145200 | 12554781200 | 35100 | 35050 | 35100 | 35000 | 627 |
| 350 | 20240529 | 145100 | 12532811750 | 35050 | 35000 | 35100 | 34950 | 697 |
| 351 | 20240529 | 145000 | 12508386250 | 35100 | 34800 | 35100 | 34750 | 6087 |
| 352 | 20240529 | 144900 | 12296375450 | 34750 | 34750 | 34800 | 34700 | 637 |
| 353 | 20240529 | 144800 | 12274232900 | 34750 | 34900 | 34900 | 34650 | 3812 |
| 354 | 20240529 | 144700 | 12141605900 | 34900 | 34950 | 35000 | 34850 | 818 |
| 355 | 20240529 | 144600 | 12113036050 | 34950 | 35100 | 35100 | 34950 | 1948 |
| 356 | 20240529 | 144500 | 12044868050 | 35150 | 35050 | 35150 | 35050 | 1241 |
| 357 | 20240529 | 144400 | 12001263150 | 35100 | 35050 | 35100 | 35000 | 203 |
| 358 | 20240529 | 144300 | 11994148300 | 35050 | 35000 | 35050 | 35000 | 267 |
| 359 | 20240529 | 144200 | 11984800600 | 35000 | 34950 | 35000 | 34900 | 965 |
| 360 | 20240529 | 144100 | 11951042700 | 34950 | 35050 | 35100 | 34950 | 1613 |
| 361 | 20240529 | 144000 | 11894552100 | 35100 | 35150 | 35150 | 35100 | 650 |
| 362 | 20240529 | 143900 | 11871713500 | 35150 | 35050 | 35150 | 35050 | 554 |
| 363 | 20240529 | 143800 | 11852282200 | 35100 | 35150 | 35200 | 35100 | 948 |
| 364 | 20240529 | 143700 | 11818977500 | 35150 | 35100 | 35200 | 35100 | 142 |
| 365 | 20240529 | 143600 | 11813991500 | 35100 | 35100 | 35200 | 35050 | 724 |
| 366 | 20240529 | 143500 | 11788577650 | 35050 | 35050 | 35100 | 35000 | 2103 |
| 367 | 20240529 | 143400 | 11714944300 | 35050 | 35100 | 35100 | 34950 | 3725 |
| 368 | 20240529 | 143300 | 11584521750 | 35050 | 35150 | 35250 | 35050 | 1474 |
| 369 | 20240529 | 143200 | 11532744000 | 35200 | 35200 | 35250 | 35150 | 493 |
| 370 | 20240529 | 143100 | 11515389400 | 35150 | 35200 | 35200 | 35150 | 996 |
| 371 | 20240529 | 143000 | 11480357300 | 35200 | 35300 | 35300 | 35200 | 1765 |
| 372 | 20240529 | 142900 | 11418149100 | 35350 | 35450 | 35450 | 35300 | 743 |
| 373 | 20240529 | 142800 | 11391874950 | 35450 | 35400 | 35450 | 35350 | 1164 |
| 374 | 20240529 | 142700 | 11350683200 | 35450 | 35450 | 35550 | 35400 | 1223 |
| 375 | 20240529 | 142600 | 11307311050 | 35450 | 35450 | 35450 | 35350 | 882 |
| 376 | 20240529 | 142500 | 11276074050 | 35450 | 35400 | 35500 | 35350 | 1114 |
| 377 | 20240529 | 142400 | 11236556500 | 35450 | 35500 | 35500 | 35400 | 152 |
| 378 | 20240529 | 142300 | 11231164700 | 35450 | 35550 | 35550 | 35450 | 739 |
| 379 | 20240529 | 142200 | 11204928800 | 35550 | 35650 | 35650 | 35500 | 783 |
| 380 | 20240529 | 142100 | 11177090100 | 35500 | 35350 | 35750 | 35350 | 2330 |
| 381 | 20240529 | 142000 | 11094171550 | 35400 | 35300 | 35400 | 35300 | 755 |
| 382 | 20240529 | 141900 | 11067508950 | 35300 | 35350 | 35400 | 35250 | 858 |
| 383 | 20240529 | 141800 | 11037208450 | 35350 | 35450 | 35450 | 35300 | 919 |
| 384 | 20240529 | 141700 | 11004722300 | 35450 | 35550 | 35750 | 35450 | 1794 |
| 385 | 20240529 | 141600 | 10940974350 | 35650 | 35350 | 35850 | 35350 | 4435 |
| 386 | 20240529 | 141500 | 10782776450 | 35200 | 35100 | 35450 | 35100 | 4899 |
| 387 | 20240529 | 141400 | 10610472850 | 35050 | 34900 | 35050 | 34850 | 644 |
| 388 | 20240529 | 141300 | 10587932550 | 34900 | 34850 | 34900 | 34800 | 217 |
| 389 | 20240529 | 141200 | 10580371050 | 34850 | 34900 | 34900 | 34850 | 401 |
| 390 | 20240529 | 141100 | 10566391650 | 34900 | 35050 | 35050 | 34900 | 482 |
| 391 | 20240529 | 141000 | 10549567000 | 35050 | 35050 | 35050 | 35000 | 308 |
| 392 | 20240529 | 140900 | 10538785500 | 34950 | 35000 | 35050 | 34950 | 552 |
| 393 | 20240529 | 140800 | 10519478400 | 35050 | 35050 | 35050 | 35000 | 108 |
| 394 | 20240529 | 140700 | 10515694050 | 35000 | 35050 | 35050 | 35000 | 20 |
| 395 | 20240529 | 140600 | 10514993550 | 35050 | 35000 | 35050 | 35000 | 133 |
| 396 | 20240529 | 140500 | 10510335000 | 35050 | 35100 | 35100 | 35000 | 30 |
| 397 | 20240529 | 140400 | 10509282850 | 34900 | 35000 | 35100 | 34900 | 631 |
| 398 | 20240529 | 140300 | 10487259550 | 35100 | 35000 | 35100 | 34950 | 224 |
| 399 | 20240529 | 140200 | 10479423000 | 35000 | 35050 | 35100 | 35000 | 77 |
| 400 | 20240529 | 140100 | 10476725950 | 35050 | 35050 | 35050 | 34950 | 600 |
| 401 | 20240529 | 140000 | 10455753250 | 35100 | 35050 | 35100 | 35000 | 624 |
| 402 | 20240529 | 135900 | 10433901800 | 35100 | 35050 | 35100 | 35000 | 130 |
| 403 | 20240529 | 135800 | 10429345150 | 35050 | 35100 | 35100 | 35050 | 207 |
| 404 | 20240529 | 135700 | 10422084000 | 35050 | 35050 | 35050 | 35050 | 20 |
| 405 | 20240529 | 135600 | 10421383000 | 35050 | 35050 | 35050 | 35050 | 47 |
| 406 | 20240529 | 135500 | 10419735650 | 35100 | 35100 | 35150 | 35050 | 128 |
| 407 | 20240529 | 135400 | 10415241400 | 35050 | 35000 | 35050 | 35000 | 27 |
| 408 | 20240529 | 135300 | 10414295300 | 35050 | 35050 | 35050 | 35050 | 28 |
| 409 | 20240529 | 135200 | 10413313900 | 35100 | 35050 | 35100 | 35050 | 200 |
| 410 | 20240529 | 135100 | 10406299500 | 35050 | 35100 | 35100 | 35050 | 58 |
| 411 | 20240529 | 135000 | 10404265500 | 35100 | 35100 | 35100 | 35100 | 9 |
| 412 | 20240529 | 134900 | 10403949600 | 35100 | 35100 | 35100 | 35050 | 74 |
| 413 | 20240529 | 134800 | 10401352700 | 35100 | 35150 | 35150 | 35100 | 15 |
| 414 | 20240529 | 134700 | 10400826100 | 35150 | 35150 | 35150 | 35150 | 29 |
| 415 | 20240529 | 134600 | 10399806750 | 35150 | 35100 | 35150 | 35000 | 1929 |
| 416 | 20240529 | 134500 | 10332171150 | 35100 | 35050 | 35100 | 35050 | 31 |
| 417 | 20240529 | 134400 | 10331084150 | 35050 | 35100 | 35100 | 35050 | 208 |
| 418 | 20240529 | 134300 | 10323793550 | 35050 | 35000 | 35050 | 35000 | 158 |
| 419 | 20240529 | 134200 | 10318255850 | 35000 | 35000 | 35050 | 35000 | 598 |
| 420 | 20240529 | 134100 | 10297320400 | 35000 | 34900 | 35000 | 34850 | 328 |
| 421 | 20240529 | 134000 | 10285856300 | 34900 | 34850 | 34900 | 34850 | 522 |
| 422 | 20240529 | 133900 | 10267647850 | 34850 | 34800 | 34850 | 34750 | 190 |
| 423 | 20240529 | 133800 | 10261035100 | 34750 | 34700 | 34800 | 34650 | 453 |
| 424 | 20240529 | 133700 | 10245308000 | 34800 | 34850 | 34850 | 34700 | 1303 |
| 425 | 20240529 | 133600 | 10200048700 | 34800 | 34850 | 34850 | 34800 | 304 |
| 426 | 20240529 | 133500 | 10189468750 | 34850 | 34900 | 34900 | 34850 | 150 |
| 427 | 20240529 | 133400 | 10184239650 | 34800 | 34850 | 34850 | 34800 | 645 |
| 428 | 20240529 | 133300 | 10161789650 | 34850 | 34900 | 34900 | 34850 | 494 |
| 429 | 20240529 | 133200 | 10144572000 | 34900 | 34950 | 34950 | 34850 | 78 |
| 430 | 20240529 | 133100 | 10141848000 | 34850 | 35050 | 35050 | 34850 | 162 |
| 431 | 20240529 | 133000 | 10136199800 | 35050 | 35150 | 35150 | 34800 | 3380 |
| 432 | 20240529 | 132900 | 10018270600 | 35100 | 35150 | 35150 | 35100 | 37 |
| 433 | 20240529 | 132800 | 10016970200 | 35150 | 35200 | 35200 | 35100 | 252 |
| 434 | 20240529 | 132700 | 10008117600 | 35200 | 35250 | 35250 | 35200 | 153 |
| 435 | 20240529 | 132600 | 10002731350 | 35250 | 35150 | 35250 | 35150 | 40 |
| 436 | 20240529 | 132500 | 10001323250 | 35150 | 35250 | 35250 | 35150 | 23 |
| 437 | 20240529 | 132400 | 10000512600 | 35250 | 35100 | 35250 | 35100 | 42 |
| 438 | 20240529 | 132300 | 9999038100 | 35200 | 35200 | 35200 | 35100 | 119 |
| 439 | 20240529 | 132200 | 9994854550 | 35250 | 35200 | 35300 | 35200 | 9 |
| 440 | 20240529 | 132100 | 9994537500 | 35100 | 35200 | 35200 | 35100 | 449 |
| 441 | 20240529 | 132000 | 9978756900 | 35200 | 35300 | 35300 | 35200 | 276 |
| 442 | 20240529 | 131900 | 9969027300 | 35300 | 35300 | 35300 | 35300 | 23 |
| 443 | 20240529 | 131800 | 9968215400 | 35300 | 35250 | 35300 | 35200 | 89 |
| 444 | 20240529 | 131700 | 9965079050 | 35250 | 35200 | 35250 | 35200 | 111 |
| 445 | 20240529 | 131600 | 9961170800 | 35250 | 35250 | 35250 | 35200 | 151 |
| 446 | 20240529 | 131500 | 9955850550 | 35200 | 35200 | 35200 | 35200 | 22 |
| 447 | 20240529 | 131400 | 9955076150 | 35250 | 35200 | 35250 | 35200 | 164 |
| 448 | 20240529 | 131300 | 9949301600 | 35200 | 35200 | 35250 | 35200 | 44 |
| 449 | 20240529 | 131200 | 9947752450 | 35250 | 35300 | 35300 | 35200 | 90 |
| 450 | 20240529 | 131100 | 9944579750 | 35250 | 35250 | 35300 | 35250 | 51 |
| 451 | 20240529 | 131000 | 9942779550 | 35300 | 35250 | 35300 | 35250 | 56 |
| 452 | 20240529 | 130900 | 9940805150 | 35250 | 35250 | 35300 | 35250 | 55 |
| 453 | 20240529 | 130800 | 9938863800 | 35250 | 35300 | 35300 | 35250 | 22 |
| 454 | 20240529 | 130700 | 9938088050 | 35250 | 35250 | 35250 | 35250 | 26 |
| 455 | 20240529 | 130600 | 9937171550 | 35250 | 35350 | 35350 | 35250 | 54 |
| 456 | 20240529 | 130500 | 9935263550 | 35200 | 35200 | 35350 | 35150 | 88 |
| 457 | 20240529 | 130400 | 9932163300 | 35150 | 35300 | 35400 | 35150 | 400 |
| 458 | 20240529 | 130300 | 9918068550 | 35300 | 35350 | 35350 | 35300 | 147 |
| 459 | 20240529 | 130200 | 9912877300 | 35350 | 35450 | 35450 | 35350 | 322 |
| 460 | 20240529 | 130100 | 9901492500 | 35450 | 35400 | 35450 | 35400 | 28 |
| 461 | 20240529 | 130000 | 9900500550 | 35450 | 35450 | 35450 | 35400 | 65 |
| 462 | 20240529 | 125900 | 9898196400 | 35450 | 35400 | 35450 | 35400 | 184 |
| 463 | 20240529 | 125800 | 9891674950 | 35450 | 35300 | 35450 | 35300 | 650 |
| 464 | 20240529 | 125700 | 9868714300 | 35300 | 35250 | 35300 | 35250 | 92 |
| 465 | 20240529 | 125600 | 9865468900 | 35200 | 35150 | 35200 | 35150 | 245 |
| 466 | 20240529 | 125500 | 9856853550 | 35100 | 35200 | 35200 | 35100 | 57 |
| 467 | 20240529 | 125400 | 9854850550 | 35150 | 35150 | 35200 | 35100 | 138 |
| 468 | 20240529 | 125300 | 9849998250 | 35200 | 35200 | 35200 | 35200 | 40 |
| 469 | 20240529 | 125200 | 9848590250 | 35200 | 35200 | 35200 | 35200 | 8 |
| 470 | 20240529 | 125100 | 9848308650 | 35200 | 35100 | 35200 | 35100 | 81 |
| 471 | 20240529 | 125000 | 9845457950 | 35050 | 35200 | 35200 | 35050 | 2875 |
| 472 | 20240529 | 124900 | 9744659850 | 35200 | 35200 | 35200 | 35150 | 40 |
| 473 | 20240529 | 124800 | 9743251900 | 35200 | 35250 | 35250 | 35200 | 119 |
| 474 | 20240529 | 124700 | 9739061800 | 35250 | 35250 | 35300 | 35250 | 60 |
| 475 | 20240529 | 124600 | 9736946700 | 35200 | 35250 | 35250 | 35200 | 59 |
| 476 | 20240529 | 124500 | 9734868200 | 35250 | 35250 | 35250 | 35150 | 13 |
| 477 | 20240529 | 124400 | 9734410150 | 35150 | 35250 | 35250 | 35150 | 229 |
| 478 | 20240529 | 124300 | 9726349300 | 35250 | 35250 | 35300 | 35250 | 64 |
| 479 | 20240529 | 124200 | 9724091500 | 35150 | 35250 | 35250 | 35150 | 203 |
| 480 | 20240529 | 124100 | 9716935850 | 35200 | 35200 | 35200 | 35200 | 91 |
| 481 | 20240529 | 124000 | 9713732650 | 35100 | 35100 | 35100 | 35100 | 681 |
| 482 | 20240529 | 123900 | 9689829550 | 35050 | 35100 | 35100 | 35050 | 76 |
| 483 | 20240529 | 123800 | 9687163950 | 35100 | 35200 | 35200 | 35050 | 983 |
| 484 | 20240529 | 123700 | 9652650850 | 35200 | 35200 | 35250 | 35150 | 127 |
| 485 | 20240529 | 123600 | 9648178550 | 35250 | 35150 | 35250 | 35150 | 493 |
| 486 | 20240529 | 123500 | 9630826350 | 35200 | 35250 | 35250 | 35150 | 425 |
| 487 | 20240529 | 123400 | 9615860400 | 35250 | 35050 | 35250 | 35050 | 65 |
| 488 | 20240529 | 123300 | 9613574600 | 35150 | 35000 | 35150 | 35000 | 241 |
| 489 | 20240529 | 123200 | 9605136350 | 34950 | 34950 | 35000 | 34900 | 114 |
| 490 | 20240529 | 123100 | 9601151600 | 34900 | 34900 | 34950 | 34850 | 442 |
| 491 | 20240529 | 123000 | 9585735050 | 35000 | 34800 | 35000 | 34800 | 864 |
| 492 | 20240529 | 122900 | 9555597000 | 34800 | 34850 | 34900 | 34800 | 3453 |
| 493 | 20240529 | 122800 | 9435349450 | 34900 | 35000 | 35000 | 34850 | 2555 |
| 494 | 20240529 | 122700 | 9345988300 | 35000 | 35300 | 35300 | 35000 | 4902 |
| 495 | 20240529 | 122600 | 9174155200 | 35300 | 35250 | 35300 | 35200 | 177 |
| 496 | 20240529 | 122500 | 9167915750 | 35250 | 35100 | 35250 | 35100 | 420 |
| 497 | 20240529 | 122400 | 9153170550 | 35150 | 35250 | 35250 | 35100 | 409 |
| 498 | 20240529 | 122300 | 9138805700 | 35100 | 35250 | 35250 | 35100 | 1288 |
| 499 | 20240529 | 122200 | 9093543250 | 35200 | 35250 | 35300 | 35200 | 356 |
| 500 | 20240529 | 122100 | 9081010450 | 35200 | 35250 | 35300 | 35200 | 505 |
| 501 | 20240529 | 122000 | 9063220700 | 35200 | 35250 | 35450 | 35200 | 346 |
| 502 | 20240529 | 121900 | 9051008800 | 35250 | 35250 | 35250 | 35200 | 65 |
| 503 | 20240529 | 121800 | 9048717950 | 35250 | 35250 | 35300 | 35200 | 234 |
| 504 | 20240529 | 121700 | 9040472200 | 35250 | 35250 | 35250 | 35150 | 175 |
| 505 | 20240529 | 121600 | 9034304100 | 35150 | 35150 | 35150 | 35100 | 230 |
| 506 | 20240529 | 121500 | 9026228200 | 35200 | 35300 | 35300 | 35100 | 1383 |
| 507 | 20240529 | 121400 | 8977578100 | 35250 | 35300 | 35300 | 35250 | 372 |
| 508 | 20240529 | 121300 | 8964458850 | 35300 | 35350 | 35400 | 35300 | 291 |
| 509 | 20240529 | 121200 | 8954177750 | 35300 | 35450 | 35450 | 35300 | 654 |
| 510 | 20240529 | 121100 | 8931037950 | 35450 | 35350 | 35450 | 35350 | 587 |
| 511 | 20240529 | 121000 | 8910254850 | 35400 | 35450 | 35450 | 35350 | 1466 |
| 512 | 20240529 | 120900 | 8858360550 | 35400 | 35500 | 35550 | 35400 | 1665 |
| 513 | 20240529 | 120800 | 8799365100 | 35550 | 35550 | 35600 | 35500 | 2811 |
| 514 | 20240529 | 120700 | 8699489350 | 35600 | 35550 | 35600 | 35550 | 150 |
| 515 | 20240529 | 120600 | 8694152200 | 35650 | 35650 | 35650 | 35550 | 374 |
| 516 | 20240529 | 120500 | 8680844250 | 35700 | 35750 | 35750 | 35600 | 980 |
| 517 | 20240529 | 120400 | 8645952050 | 35800 | 35750 | 35800 | 35600 | 3657 |
| 518 | 20240529 | 120300 | 8515467700 | 35850 | 35850 | 35850 | 35850 | 55 |
| 519 | 20240529 | 120200 | 8513495950 | 35700 | 35800 | 35800 | 35700 | 1027 |
| 520 | 20240529 | 120100 | 8476771400 | 35850 | 35850 | 35850 | 35800 | 975 |
| 521 | 20240529 | 120000 | 8441863800 | 35850 | 35950 | 35950 | 35850 | 505 |
| 522 | 20240529 | 115900 | 8423715050 | 35900 | 35950 | 35950 | 35900 | 44 |
| 523 | 20240529 | 115800 | 8422133350 | 35950 | 35950 | 35950 | 35900 | 12 |
| 524 | 20240529 | 115700 | 8421702350 | 35950 | 35950 | 35950 | 35800 | 82 |
| 525 | 20240529 | 115600 | 8418755400 | 35800 | 35900 | 35950 | 35800 | 341 |
| 526 | 20240529 | 115500 | 8406530850 | 35850 | 36000 | 36000 | 35850 | 23 |
| 527 | 20240529 | 115400 | 8405704700 | 35900 | 35900 | 35900 | 35850 | 632 |
| 528 | 20240529 | 115300 | 8383029350 | 35900 | 36000 | 36000 | 35900 | 2589 |
| 529 | 20240529 | 115200 | 8290032650 | 36000 | 36000 | 36000 | 35950 | 77 |
| 530 | 20240529 | 115100 | 8287261400 | 36000 | 36000 | 36000 | 35950 | 292 |
| 531 | 20240529 | 115000 | 8276751900 | 36000 | 35950 | 36000 | 35950 | 43 |
| 532 | 20240529 | 114900 | 8275204900 | 35950 | 35950 | 36000 | 35900 | 503 |
| 533 | 20240529 | 114800 | 8257120300 | 35950 | 36000 | 36000 | 35950 | 558 |
| 534 | 20240529 | 114700 | 8237054600 | 36000 | 36000 | 36000 | 35950 | 271 |
| 535 | 20240529 | 114600 | 8227298750 | 36000 | 36000 | 36000 | 36000 | 211 |
| 536 | 20240529 | 114500 | 8219702750 | 35950 | 35950 | 36000 | 35900 | 126 |
| 537 | 20240529 | 114400 | 8215170600 | 35900 | 36000 | 36050 | 35900 | 490 |
| 538 | 20240529 | 114300 | 8197544050 | 36000 | 36000 | 36000 | 35950 | 70 |
| 539 | 20240529 | 114200 | 8195026050 | 36000 | 35950 | 36000 | 35900 | 201 |
| 540 | 20240529 | 114100 | 8187798200 | 36000 | 36050 | 36050 | 36000 | 286 |
| 541 | 20240529 | 114000 | 8177501850 | 35900 | 36050 | 36050 | 35900 | 430 |
| 542 | 20240529 | 113900 | 8162053600 | 35900 | 35900 | 35900 | 35900 | 200 |
| 543 | 20240529 | 113800 | 8154873600 | 35800 | 36050 | 36050 | 35800 | 1493 |
| 544 | 20240529 | 113700 | 8101321900 | 36050 | 36050 | 36050 | 36050 | 239 |
| 545 | 20240529 | 113600 | 8092705950 | 36050 | 36050 | 36050 | 36000 | 282 |
| 546 | 20240529 | 113500 | 8082551500 | 36000 | 35900 | 36000 | 35900 | 1020 |
| 547 | 20240529 | 113400 | 8045879250 | 35900 | 35800 | 35900 | 35800 | 367 |
| 548 | 20240529 | 113300 | 8032713100 | 35800 | 35850 | 35900 | 35800 | 935 |
| 549 | 20240529 | 113200 | 7999202550 | 35900 | 35950 | 35950 | 35850 | 1374 |
| 550 | 20240529 | 113100 | 7949873050 | 35950 | 35900 | 35950 | 35900 | 621 |
| 551 | 20240529 | 113000 | 7927577100 | 35900 | 36000 | 36000 | 35900 | 238 |
| 552 | 20240529 | 112900 | 7919022350 | 35950 | 36000 | 36000 | 35950 | 382 |
| 553 | 20240529 | 112800 | 7905275250 | 36000 | 35950 | 36000 | 35950 | 466 |
| 554 | 20240529 | 112700 | 7888509600 | 36000 | 36000 | 36000 | 35950 | 240 |
| 555 | 20240529 | 112600 | 7879869650 | 36000 | 36000 | 36100 | 36000 | 299 |
| 556 | 20240529 | 112500 | 7869101800 | 36100 | 36000 | 36100 | 36000 | 383 |
| 557 | 20240529 | 112400 | 7855301700 | 36050 | 36100 | 36100 | 36000 | 1098 |
| 558 | 20240529 | 112300 | 7815716400 | 36150 | 36100 | 36150 | 36050 | 372 |
| 559 | 20240529 | 112200 | 7802282250 | 36100 | 36100 | 36100 | 36050 | 127 |
| 560 | 20240529 | 112100 | 7797699200 | 36100 | 36050 | 36100 | 36050 | 475 |
| 561 | 20240529 | 112000 | 7780558700 | 36100 | 36100 | 36100 | 36100 | 747 |
| 562 | 20240529 | 111900 | 7753592000 | 36100 | 36050 | 36100 | 36050 | 131 |
| 563 | 20240529 | 111800 | 7748863650 | 36050 | 36050 | 36100 | 36000 | 1052 |
| 564 | 20240529 | 111700 | 7710934650 | 36050 | 36050 | 36050 | 36000 | 109 |
| 565 | 20240529 | 111600 | 7707007700 | 36050 | 36000 | 36050 | 35950 | 188 |
| 566 | 20240529 | 111500 | 7700240900 | 35950 | 35900 | 35950 | 35850 | 821 |
| 567 | 20240529 | 111400 | 7670756900 | 35850 | 35850 | 35900 | 35850 | 34 |
| 568 | 20240529 | 111300 | 7669536950 | 35850 | 35900 | 35900 | 35850 | 326 |
| 569 | 20240529 | 111200 | 7657839800 | 35850 | 35900 | 35900 | 35850 | 81 |
| 570 | 20240529 | 111100 | 7654934500 | 35900 | 35900 | 35900 | 35850 | 360 |
| 571 | 20240529 | 111000 | 7642011350 | 35850 | 35900 | 35900 | 35850 | 81 |
| 572 | 20240529 | 110900 | 7639106000 | 35900 | 35850 | 35900 | 35800 | 2395 |
| 573 | 20240529 | 110800 | 7553228250 | 35850 | 35850 | 35900 | 35800 | 571 |
| 574 | 20240529 | 110700 | 7532757500 | 35800 | 35900 | 35900 | 35800 | 514 |
| 575 | 20240529 | 110600 | 7514330750 | 35900 | 35950 | 35950 | 35900 | 2026 |
| 576 | 20240529 | 110500 | 7441587400 | 35950 | 35950 | 35950 | 35950 | 281 |
| 577 | 20240529 | 110400 | 7431485450 | 36000 | 36000 | 36000 | 35950 | 299 |
| 578 | 20240529 | 110300 | 7420723950 | 36000 | 36050 | 36100 | 35900 | 531 |
| 579 | 20240529 | 110200 | 7401621900 | 36100 | 36100 | 36100 | 35950 | 1937 |
| 580 | 20240529 | 110100 | 7331788700 | 36150 | 36100 | 36150 | 36050 | 772 |
| 581 | 20240529 | 110000 | 7303910100 | 36100 | 36100 | 36100 | 36050 | 1189 |
| 582 | 20240529 | 105900 | 7260992350 | 36100 | 36050 | 36100 | 36050 | 353 |
| 583 | 20240529 | 105800 | 7248262850 | 36050 | 36050 | 36050 | 36050 | 536 |
| 584 | 20240529 | 105700 | 7228940050 | 36050 | 36050 | 36050 | 36000 | 265 |
| 585 | 20240529 | 105600 | 7219386900 | 36050 | 36050 | 36050 | 36000 | 543 |
| 586 | 20240529 | 105500 | 7199825650 | 36000 | 36050 | 36050 | 36000 | 56 |
| 587 | 20240529 | 105400 | 7197806950 | 36000 | 36050 | 36050 | 36000 | 1300 |
| 588 | 20240529 | 105300 | 7150947200 | 36050 | 36050 | 36050 | 36000 | 41 |
| 589 | 20240529 | 105200 | 7149469750 | 36000 | 36000 | 36050 | 35950 | 434 |
| 590 | 20240529 | 105100 | 7133839050 | 36000 | 36000 | 36050 | 36000 | 612 |
| 591 | 20240529 | 105000 | 7111781700 | 36050 | 35900 | 36050 | 35900 | 4453 |
| 592 | 20240529 | 104900 | 6951453750 | 35900 | 35900 | 35900 | 35900 | 244 |
| 593 | 20240529 | 104800 | 6942694150 | 35900 | 35800 | 35900 | 35800 | 67 |
| 594 | 20240529 | 104700 | 6940289000 | 35800 | 35800 | 35900 | 35800 | 834 |
| 595 | 20240529 | 104600 | 6910406450 | 35850 | 36000 | 36000 | 35850 | 1339 |
| 596 | 20240529 | 104500 | 6862359300 | 36000 | 35950 | 36000 | 35900 | 1616 |
| 597 | 20240529 | 104400 | 6804202600 | 36000 | 35900 | 36000 | 35900 | 36 |
| 598 | 20240529 | 104300 | 6802907200 | 35950 | 35950 | 35950 | 35900 | 256 |
| 599 | 20240529 | 104200 | 6793706050 | 35950 | 36000 | 36000 | 35950 | 373 |
| 600 | 20240529 | 104100 | 6780293500 | 35900 | 35950 | 36000 | 35900 | 66 |
| 601 | 20240529 | 104000 | 6777921450 | 35950 | 35950 | 36000 | 35950 | 203 |
| 602 | 20240529 | 103900 | 6770623200 | 35950 | 35950 | 35950 | 35900 | 228 |
| 603 | 20240529 | 103800 | 6762429100 | 35950 | 35950 | 35950 | 35950 | 360 |
| 604 | 20240529 | 103700 | 6749487100 | 35950 | 35950 | 36000 | 35950 | 242 |
| 605 | 20240529 | 103600 | 6740785500 | 35950 | 36000 | 36000 | 35950 | 242 |
| 606 | 20240529 | 103500 | 6732083500 | 36000 | 35950 | 36000 | 35950 | 607 |
| 607 | 20240529 | 103400 | 6710241500 | 35950 | 36000 | 36000 | 35900 | 749 |
| 608 | 20240529 | 103300 | 6683312000 | 36000 | 35950 | 36000 | 35950 | 425 |
| 609 | 20240529 | 103200 | 6668017000 | 35950 | 35950 | 36000 | 35950 | 369 |
| 610 | 20240529 | 103100 | 6654749400 | 35950 | 35950 | 35950 | 35900 | 413 |
| 611 | 20240529 | 103000 | 6639911150 | 35900 | 35850 | 35900 | 35850 | 540 |
| 612 | 20240529 | 102900 | 6620525200 | 35850 | 35900 | 35900 | 35850 | 222 |
| 613 | 20240529 | 102800 | 6612559600 | 35900 | 35900 | 35900 | 35800 | 1120 |
| 614 | 20240529 | 102700 | 6572379100 | 35900 | 35900 | 35950 | 35850 | 1177 |
| 615 | 20240529 | 102600 | 6530167150 | 35900 | 35900 | 35900 | 35850 | 526 |
| 616 | 20240529 | 102500 | 6511285750 | 35850 | 35950 | 35950 | 35850 | 734 |
| 617 | 20240529 | 102400 | 6484913250 | 35950 | 36000 | 36000 | 35900 | 1021 |
| 618 | 20240529 | 102300 | 6448240450 | 36000 | 35900 | 36000 | 35900 | 834 |
| 619 | 20240529 | 102200 | 6418257450 | 35900 | 35900 | 35950 | 35900 | 75 |
| 620 | 20240529 | 102100 | 6415564900 | 35950 | 35950 | 35950 | 35900 | 253 |
| 621 | 20240529 | 102000 | 6406470100 | 35900 | 35900 | 35950 | 35900 | 1286 |
| 622 | 20240529 | 101900 | 6360251100 | 35900 | 35850 | 35900 | 35850 | 104 |
| 623 | 20240529 | 101800 | 6356520550 | 35900 | 35950 | 35950 | 35850 | 511 |
| 624 | 20240529 | 101700 | 6338164700 | 35900 | 35900 | 35900 | 35900 | 78 |
| 625 | 20240529 | 101600 | 6335364500 | 35950 | 35900 | 35950 | 35850 | 495 |
| 626 | 20240529 | 101500 | 6317595250 | 35850 | 35900 | 35900 | 35850 | 419 |
| 627 | 20240529 | 101400 | 6302553600 | 35950 | 35900 | 35950 | 35900 | 443 |
| 628 | 20240529 | 101300 | 6286638850 | 35900 | 35700 | 35900 | 35700 | 1998 |
| 629 | 20240529 | 101200 | 6215000350 | 35700 | 35750 | 35750 | 35700 | 317 |
| 630 | 20240529 | 101100 | 6203670750 | 35750 | 35750 | 35800 | 35700 | 331 |
| 631 | 20240529 | 101000 | 6191838900 | 35750 | 35750 | 35750 | 35750 | 247 |
| 632 | 20240529 | 100900 | 6183008650 | 35750 | 35800 | 35800 | 35700 | 499 |
| 633 | 20240529 | 100800 | 6165173700 | 35800 | 35850 | 35900 | 35800 | 1654 |
| 634 | 20240529 | 100700 | 6105920500 | 35900 | 35850 | 35900 | 35850 | 272 |
| 635 | 20240529 | 100600 | 6096158000 | 35850 | 35850 | 35900 | 35800 | 544 |
| 636 | 20240529 | 100500 | 6076655050 | 35850 | 35800 | 35850 | 35700 | 936 |
| 637 | 20240529 | 100400 | 6043144550 | 35800 | 35850 | 35900 | 35800 | 1824 |
| 638 | 20240529 | 100300 | 5977725850 | 35850 | 35900 | 35900 | 35800 | 782 |
| 639 | 20240529 | 100200 | 5949657450 | 35850 | 35800 | 35850 | 35600 | 1178 |
| 640 | 20240529 | 100100 | 5907508650 | 35850 | 35850 | 35850 | 35700 | 4633 |
| 641 | 20240529 | 100000 | 5741637600 | 35850 | 35750 | 35850 | 35700 | 1218 |
| 642 | 20240529 | 095900 | 5698085300 | 35750 | 35850 | 35900 | 35750 | 481 |
| 643 | 20240529 | 095800 | 5680860850 | 35850 | 35800 | 35850 | 35800 | 160 |
| 644 | 20240529 | 095700 | 5675129250 | 35750 | 35650 | 35750 | 35650 | 343 |
| 645 | 20240529 | 095600 | 5662888350 | 35700 | 35750 | 35750 | 35700 | 397 |
| 646 | 20240529 | 095500 | 5648704350 | 35750 | 35850 | 35900 | 35750 | 623 |
| 647 | 20240529 | 095400 | 5626395750 | 35900 | 35950 | 35950 | 35900 | 890 |
| 648 | 20240529 | 095300 | 5594438950 | 35950 | 35850 | 35950 | 35850 | 378 |
| 649 | 20240529 | 095200 | 5580882300 | 35850 | 35950 | 35950 | 35850 | 963 |
| 650 | 20240529 | 095100 | 5546310500 | 35950 | 35850 | 35950 | 35850 | 1951 |
| 651 | 20240529 | 095000 | 5476327200 | 35750 | 35800 | 35850 | 35750 | 271 |
| 652 | 20240529 | 094900 | 5466625800 | 35650 | 35650 | 35750 | 35650 | 634 |
| 653 | 20240529 | 094800 | 5443994850 | 35700 | 35600 | 35700 | 35600 | 1777 |
| 654 | 20240529 | 094700 | 5380720300 | 35700 | 35700 | 35700 | 35650 | 1153 |
| 655 | 20240529 | 094600 | 5339606200 | 35800 | 35700 | 35800 | 35650 | 1341 |
| 656 | 20240529 | 094500 | 5291740200 | 35700 | 35800 | 35850 | 35700 | 1930 |
| 657 | 20240529 | 094400 | 5222717750 | 35800 | 35800 | 35800 | 35800 | 255 |
| 658 | 20240529 | 094300 | 5213588750 | 35750 | 35900 | 35900 | 35750 | 1284 |
| 659 | 20240529 | 094200 | 5167571450 | 35850 | 35800 | 35900 | 35800 | 669 |
| 660 | 20240529 | 094100 | 5143609800 | 35850 | 36050 | 36050 | 35750 | 2116 |
| 661 | 20240529 | 094000 | 5067790400 | 35900 | 36100 | 36150 | 35900 | 3603 |
| 662 | 20240529 | 093900 | 4937905450 | 36100 | 36100 | 36100 | 36050 | 795 |
| 663 | 20240529 | 093800 | 4909210800 | 36100 | 35900 | 36100 | 35900 | 2750 |
| 664 | 20240529 | 093700 | 4810079350 | 35900 | 35800 | 35950 | 35800 | 2926 |
| 665 | 20240529 | 093600 | 4705104500 | 35950 | 35850 | 35950 | 35800 | 1494 |
| 666 | 20240529 | 093500 | 4651519700 | 35850 | 35800 | 35850 | 35800 | 147 |
| 667 | 20240529 | 093400 | 4646251900 | 35800 | 35800 | 35850 | 35700 | 1220 |
| 668 | 20240529 | 093300 | 4602667600 | 35750 | 35800 | 35800 | 35700 | 967 |
| 669 | 20240529 | 093200 | 4568089150 | 35800 | 35900 | 35900 | 35800 | 45 |
| 670 | 20240529 | 093100 | 4566475000 | 35900 | 36000 | 36000 | 35750 | 2628 |
| 671 | 20240529 | 093000 | 4472220050 | 36000 | 36050 | 36050 | 36000 | 1059 |
| 672 | 20240529 | 092900 | 4434055800 | 36050 | 36050 | 36100 | 36050 | 2156 |
| 673 | 20240529 | 092800 | 4356297300 | 36050 | 35950 | 36050 | 35950 | 949 |
| 674 | 20240529 | 092700 | 4322133300 | 35950 | 35950 | 36000 | 35900 | 1265 |
| 675 | 20240529 | 092600 | 4276604150 | 36000 | 36100 | 36100 | 35950 | 397 |
| 676 | 20240529 | 092500 | 4262299200 | 36000 | 36000 | 36100 | 36000 | 624 |
| 677 | 20240529 | 092400 | 4239811550 | 36050 | 35850 | 36050 | 35850 | 2316 |
| 678 | 20240529 | 092300 | 4156536650 | 35750 | 35850 | 35850 | 35750 | 1053 |
| 679 | 20240529 | 092200 | 4118839850 | 35850 | 35800 | 35850 | 35600 | 1264 |
| 680 | 20240529 | 092100 | 4073704550 | 35800 | 36000 | 36000 | 35750 | 1515 |
| 681 | 20240529 | 092000 | 4019397100 | 35950 | 36150 | 36150 | 35900 | 1767 |
| 682 | 20240529 | 091900 | 3955745650 | 36150 | 36050 | 36150 | 36000 | 4579 |
| 683 | 20240529 | 091800 | 3790410300 | 36000 | 36000 | 36050 | 36000 | 505 |
| 684 | 20240529 | 091700 | 3772207550 | 36050 | 35950 | 36050 | 35900 | 3119 |
| 685 | 20240529 | 091600 | 3659958950 | 36000 | 36050 | 36050 | 35850 | 3345 |
| 686 | 20240529 | 091500 | 3539816450 | 36050 | 36100 | 36150 | 36000 | 3173 |
| 687 | 20240529 | 091400 | 3425440300 | 36050 | 36000 | 36150 | 36000 | 4452 |
| 688 | 20240529 | 091300 | 3264779350 | 36000 | 35750 | 36100 | 35750 | 8102 |
| 689 | 20240529 | 091200 | 2973134700 | 35750 | 35600 | 35850 | 35500 | 2469 |
| 690 | 20240529 | 091100 | 2885094700 | 35600 | 35800 | 35900 | 35550 | 5105 |
| 691 | 20240529 | 091000 | 2702848950 | 35800 | 35950 | 35950 | 35750 | 2795 |
| 692 | 20240529 | 090900 | 2602678800 | 36000 | 35950 | 36000 | 35900 | 1304 |
| 693 | 20240529 | 090800 | 2555793150 | 36000 | 35950 | 36000 | 35850 | 5877 |
| 694 | 20240529 | 090700 | 2344424300 | 35950 | 35800 | 36000 | 35650 | 10147 |
| 695 | 20240529 | 090600 | 1980382300 | 35800 | 35800 | 35850 | 35650 | 4708 |
| 696 | 20240529 | 090500 | 1811929200 | 35750 | 35700 | 35850 | 35450 | 4703 |
| 697 | 20240529 | 090400 | 1644044350 | 35700 | 35350 | 35700 | 35300 | 4308 |
| 698 | 20240529 | 090300 | 1491190800 | 35300 | 35100 | 35350 | 34950 | 3409 |
| 699 | 20240529 | 090200 | 1371509100 | 35150 | 35450 | 35500 | 35100 | 6575 |
| 700 | 20240529 | 090100 | 1140088450 | 35350 | 35500 | 35900 | 35350 | 11940 |
| 701 | 20240529 | 090000 | 714802250 | 35500 | 35800 | 35850 | 35250 | 20075 |