37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 204400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 3 | 20240524 | 204300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240524 | 204200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240524 | 204100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240524 | 204000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240524 | 203900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240524 | 203800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240524 | 203700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240524 | 203600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240524 | 203500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240524 | 203400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240524 | 203300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240524 | 203200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240524 | 203100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240524 | 203000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240524 | 202900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240524 | 202800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240524 | 202700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240524 | 202600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240524 | 202500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240524 | 202400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240524 | 202300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240524 | 202200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240524 | 202100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240524 | 202000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240524 | 201900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240524 | 201800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240524 | 201700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240524 | 201600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240524 | 201500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240524 | 201400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 33 | 20240524 | 201300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240524 | 201200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240524 | 201100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240524 | 201000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240524 | 200900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240524 | 200800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240524 | 200700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240524 | 200600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240524 | 200500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240524 | 200400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240524 | 200300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240524 | 200200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240524 | 200100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240524 | 200000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240524 | 195900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240524 | 195800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240524 | 195700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240524 | 195600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240524 | 195500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240524 | 195400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240524 | 195300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240524 | 195200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240524 | 195100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240524 | 195000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240524 | 194900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240524 | 194800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240524 | 194700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240524 | 194600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240524 | 194500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240524 | 194400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 63 | 20240524 | 194300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240524 | 194200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240524 | 194100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240524 | 194000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240524 | 193900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240524 | 193800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240524 | 193700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240524 | 193600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240524 | 193500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240524 | 193400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240524 | 193300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240524 | 193200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240524 | 193100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240524 | 193000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240524 | 192900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240524 | 192800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240524 | 192700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240524 | 192600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240524 | 192500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240524 | 192400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240524 | 192300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240524 | 192200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240524 | 192100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240524 | 192000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240524 | 191900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240524 | 191800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240524 | 191700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240524 | 191600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240524 | 191500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240524 | 191400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 93 | 20240524 | 191300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240524 | 191200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240524 | 191100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240524 | 191000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240524 | 190900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240524 | 190800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240524 | 190700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240524 | 190600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240524 | 190500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240524 | 190400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240524 | 190300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240524 | 190200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240524 | 190100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240524 | 190000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240524 | 185900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240524 | 185800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240524 | 185700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240524 | 185600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240524 | 185500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240524 | 185400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240524 | 185300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240524 | 185200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240524 | 185100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240524 | 185000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240524 | 184900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240524 | 184800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240524 | 184700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240524 | 184600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240524 | 184500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240524 | 184400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 123 | 20240524 | 184300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240524 | 184200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240524 | 184100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240524 | 184000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240524 | 183900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240524 | 183800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240524 | 183700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240524 | 183600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240524 | 183500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240524 | 183400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240524 | 183300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240524 | 183200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240524 | 183100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240524 | 183000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240524 | 182900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240524 | 182800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240524 | 182700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240524 | 182600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240524 | 182500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240524 | 182400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240524 | 182300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240524 | 182200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240524 | 182100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240524 | 182000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240524 | 181900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240524 | 181800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240524 | 181700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240524 | 181600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240524 | 181500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240524 | 181400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 153 | 20240524 | 181300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240524 | 181200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240524 | 181100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240524 | 181000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240524 | 180900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240524 | 180800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240524 | 180700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240524 | 180600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240524 | 180500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240524 | 180400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240524 | 180300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240524 | 180200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240524 | 180100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240524 | 180000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240524 | 175900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240524 | 175800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240524 | 175700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240524 | 175600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240524 | 175500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240524 | 175400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240524 | 175300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240524 | 175200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240524 | 175100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240524 | 175000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240524 | 174900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240524 | 174800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240524 | 174700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240524 | 174600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240524 | 174500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240524 | 174400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 183 | 20240524 | 174300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240524 | 174200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240524 | 174100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240524 | 174000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240524 | 173900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240524 | 173800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240524 | 173700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240524 | 173600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240524 | 173500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240524 | 173400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240524 | 173300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240524 | 173200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240524 | 173100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240524 | 173000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240524 | 172900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240524 | 172800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240524 | 172700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240524 | 172600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240524 | 172500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240524 | 172400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240524 | 172300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240524 | 172200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20240524 | 172100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20240524 | 172000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20240524 | 171900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20240524 | 171800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20240524 | 171700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20240524 | 171600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20240524 | 171500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20240524 | 171400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 213 | 20240524 | 171300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20240524 | 171200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20240524 | 171100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20240524 | 171000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20240524 | 170900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20240524 | 170800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20240524 | 170700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20240524 | 170600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20240524 | 170500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20240524 | 170400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20240524 | 170300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20240524 | 170200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20240524 | 170100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20240524 | 170000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20240524 | 165900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20240524 | 165800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20240524 | 165700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20240524 | 165600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20240524 | 165500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20240524 | 165400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20240524 | 165300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20240524 | 165200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20240524 | 165100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20240524 | 165000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20240524 | 164900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20240524 | 164800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20240524 | 164700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20240524 | 164600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20240524 | 164500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20240524 | 164400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 243 | 20240524 | 164300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20240524 | 164200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20240524 | 164100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20240524 | 164000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20240524 | 163900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20240524 | 163800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20240524 | 163700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20240524 | 163600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20240524 | 163500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20240524 | 163400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20240524 | 163300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20240524 | 163200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20240524 | 163100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20240524 | 163000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20240524 | 162900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20240524 | 162800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20240524 | 162700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20240524 | 162600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20240524 | 162500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20240524 | 162400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20240524 | 162300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20240524 | 162200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20240524 | 162100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20240524 | 162000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20240524 | 161900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20240524 | 161800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20240524 | 161700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20240524 | 161600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20240524 | 161500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20240524 | 161400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 273 | 20240524 | 161300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20240524 | 161200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 275 | 20240524 | 161100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20240524 | 161000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20240524 | 160900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20240524 | 160800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20240524 | 160700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20240524 | 160600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20240524 | 160500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20240524 | 160400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20240524 | 160300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20240524 | 160200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20240524 | 160100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20240524 | 160000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20240524 | 155900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20240524 | 155800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 289 | 20240524 | 155700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20240524 | 155600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20240524 | 155500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20240524 | 155400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20240524 | 155300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 294 | 20240524 | 155200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 295 | 20240524 | 155100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 296 | 20240524 | 155000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20240524 | 154900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 298 | 20240524 | 154800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 299 | 20240524 | 154700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 300 | 20240524 | 154600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 301 | 20240524 | 154500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 302 | 20240524 | 154400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 303 | 20240524 | 154300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 304 | 20240524 | 154200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 305 | 20240524 | 154100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 306 | 20240524 | 154000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 307 | 20240524 | 153900 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 308 | 20240524 | 153800 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 309 | 20240524 | 153700 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 310 | 20240524 | 153600 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 311 | 20240524 | 153500 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 312 | 20240524 | 153400 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 313 | 20240524 | 153300 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 314 | 20240524 | 153200 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 315 | 20240524 | 153100 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 316 | 20240524 | 153000 | 8146895800 | 33900 | 33900 | 33900 | 33900 | 9257 |
| 317 | 20240524 | 152900 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 318 | 20240524 | 152800 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 319 | 20240524 | 152700 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 320 | 20240524 | 152600 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 321 | 20240524 | 152500 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 322 | 20240524 | 152400 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 323 | 20240524 | 152300 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 324 | 20240524 | 152200 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 325 | 20240524 | 152100 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 326 | 20240524 | 152000 | 7833083500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 327 | 20240524 | 151900 | 7833083500 | 33850 | 33750 | 33900 | 33750 | 1449 |
| 328 | 20240524 | 151800 | 7784086700 | 33800 | 33800 | 33800 | 33750 | 508 |
| 329 | 20240524 | 151700 | 7766918400 | 33750 | 33750 | 33800 | 33700 | 1098 |
| 330 | 20240524 | 151600 | 7729858450 | 33800 | 33750 | 33850 | 33750 | 770 |
| 331 | 20240524 | 151500 | 7703858650 | 33750 | 33750 | 33900 | 33750 | 2142 |
| 332 | 20240524 | 151400 | 7631402100 | 33750 | 33750 | 33800 | 33700 | 1654 |
| 333 | 20240524 | 151300 | 7575618950 | 33750 | 33800 | 33800 | 33700 | 708 |
| 334 | 20240524 | 151200 | 7551738300 | 33750 | 33800 | 33800 | 33750 | 1114 |
| 335 | 20240524 | 151100 | 7514139600 | 33800 | 33800 | 33850 | 33700 | 1127 |
| 336 | 20240524 | 151000 | 7476080950 | 33800 | 33750 | 33800 | 33700 | 1464 |
| 337 | 20240524 | 150900 | 7426685100 | 33800 | 33800 | 33800 | 33750 | 568 |
| 338 | 20240524 | 150800 | 7407492200 | 33800 | 33800 | 33850 | 33750 | 1304 |
| 339 | 20240524 | 150700 | 7363403550 | 33750 | 33750 | 33800 | 33750 | 1336 |
| 340 | 20240524 | 150600 | 7318299700 | 33750 | 33750 | 33800 | 33750 | 1463 |
| 341 | 20240524 | 150500 | 7268878650 | 33750 | 33800 | 33800 | 33750 | 1184 |
| 342 | 20240524 | 150400 | 7228909100 | 33750 | 33750 | 33750 | 33700 | 1407 |
| 343 | 20240524 | 150300 | 7181471150 | 33750 | 33800 | 33800 | 33700 | 1080 |
| 344 | 20240524 | 150200 | 7145022550 | 33800 | 33750 | 33850 | 33700 | 1504 |
| 345 | 20240524 | 150100 | 7094245350 | 33700 | 33700 | 33800 | 33700 | 1508 |
| 346 | 20240524 | 150000 | 7043338550 | 33750 | 33650 | 33750 | 33650 | 5406 |
| 347 | 20240524 | 145900 | 6861156150 | 33700 | 33650 | 33700 | 33650 | 941 |
| 348 | 20240524 | 145800 | 6829481650 | 33650 | 33650 | 33700 | 33650 | 1163 |
| 349 | 20240524 | 145700 | 6790327200 | 33650 | 33700 | 33750 | 33650 | 2241 |
| 350 | 20240524 | 145600 | 6714806150 | 33800 | 33750 | 33800 | 33700 | 1936 |
| 351 | 20240524 | 145500 | 6649477900 | 33750 | 33750 | 33800 | 33750 | 1877 |
| 352 | 20240524 | 145400 | 6586106300 | 33750 | 33850 | 33850 | 33750 | 4899 |
| 353 | 20240524 | 145300 | 6420594800 | 33850 | 33800 | 33850 | 33800 | 2087 |
| 354 | 20240524 | 145200 | 6350038050 | 33800 | 33800 | 33850 | 33800 | 915 |
| 355 | 20240524 | 145100 | 6319094400 | 33800 | 33850 | 33850 | 33800 | 908 |
| 356 | 20240524 | 145000 | 6288395350 | 33800 | 33800 | 33850 | 33800 | 1445 |
| 357 | 20240524 | 144900 | 6239537300 | 33800 | 33850 | 33850 | 33800 | 1131 |
| 358 | 20240524 | 144800 | 6201273650 | 33850 | 33850 | 33900 | 33850 | 954 |
| 359 | 20240524 | 144700 | 6168972500 | 33850 | 33800 | 33900 | 33800 | 1357 |
| 360 | 20240524 | 144600 | 6123023950 | 33850 | 33850 | 33900 | 33800 | 793 |
| 361 | 20240524 | 144500 | 6096189350 | 33850 | 33850 | 33900 | 33800 | 1521 |
| 362 | 20240524 | 144400 | 6044717000 | 33850 | 33800 | 33900 | 33800 | 1998 |
| 363 | 20240524 | 144300 | 5977096100 | 33800 | 33850 | 33900 | 33800 | 881 |
| 364 | 20240524 | 144200 | 5947302100 | 33850 | 33850 | 33900 | 33800 | 1542 |
| 365 | 20240524 | 144100 | 5895123650 | 33850 | 33800 | 33850 | 33800 | 2590 |
| 366 | 20240524 | 144000 | 5807497050 | 33800 | 33800 | 33850 | 33800 | 653 |
| 367 | 20240524 | 143900 | 5785422800 | 33800 | 33800 | 33850 | 33800 | 1077 |
| 368 | 20240524 | 143800 | 5748997700 | 33800 | 33800 | 33850 | 33800 | 437 |
| 369 | 20240524 | 143700 | 5734226400 | 33800 | 33850 | 33850 | 33800 | 774 |
| 370 | 20240524 | 143600 | 5708062000 | 33850 | 33850 | 33900 | 33800 | 1371 |
| 371 | 20240524 | 143500 | 5661653700 | 33850 | 33850 | 33900 | 33850 | 451 |
| 372 | 20240524 | 143400 | 5646387250 | 33850 | 33850 | 33900 | 33850 | 828 |
| 373 | 20240524 | 143300 | 5618358450 | 33850 | 33850 | 33900 | 33850 | 456 |
| 374 | 20240524 | 143200 | 5602921000 | 33850 | 33850 | 33900 | 33850 | 431 |
| 375 | 20240524 | 143100 | 5588329150 | 33850 | 33850 | 33900 | 33850 | 298 |
| 376 | 20240524 | 143000 | 5578241200 | 33900 | 33850 | 33900 | 33850 | 1906 |
| 377 | 20240524 | 142900 | 5513653900 | 33850 | 33900 | 33900 | 33850 | 712 |
| 378 | 20240524 | 142800 | 5489552250 | 33900 | 33900 | 33950 | 33850 | 1817 |
| 379 | 20240524 | 142700 | 5428015750 | 33900 | 33950 | 33950 | 33900 | 721 |
| 380 | 20240524 | 142600 | 5403572900 | 33950 | 33950 | 33950 | 33900 | 656 |
| 381 | 20240524 | 142500 | 5381333800 | 33900 | 33950 | 33950 | 33900 | 513 |
| 382 | 20240524 | 142400 | 5363942350 | 33900 | 33900 | 33950 | 33900 | 518 |
| 383 | 20240524 | 142300 | 5346381800 | 33900 | 33900 | 33950 | 33900 | 282 |
| 384 | 20240524 | 142200 | 5336821100 | 33900 | 33950 | 33950 | 33900 | 1099 |
| 385 | 20240524 | 142100 | 5299550750 | 33950 | 33900 | 33950 | 33900 | 405 |
| 386 | 20240524 | 142000 | 5285820100 | 33900 | 33950 | 33950 | 33900 | 721 |
| 387 | 20240524 | 141900 | 5261370400 | 33900 | 33900 | 33950 | 33900 | 531 |
| 388 | 20240524 | 141800 | 5243364550 | 33950 | 33950 | 33950 | 33900 | 273 |
| 389 | 20240524 | 141700 | 5234106350 | 33950 | 33900 | 33950 | 33900 | 642 |
| 390 | 20240524 | 141600 | 5212329700 | 33950 | 33950 | 33950 | 33900 | 405 |
| 391 | 20240524 | 141500 | 5198595200 | 33950 | 33950 | 34000 | 33900 | 453 |
| 392 | 20240524 | 141400 | 5183217200 | 33950 | 33950 | 34000 | 33900 | 592 |
| 393 | 20240524 | 141300 | 5163136500 | 33900 | 33950 | 34000 | 33900 | 689 |
| 394 | 20240524 | 141200 | 5139756300 | 33950 | 34000 | 34000 | 33900 | 744 |
| 395 | 20240524 | 141100 | 5114501250 | 33950 | 33900 | 33950 | 33900 | 523 |
| 396 | 20240524 | 141000 | 5096756600 | 33900 | 33900 | 33950 | 33900 | 550 |
| 397 | 20240524 | 140900 | 5078106850 | 33900 | 33900 | 34000 | 33900 | 846 |
| 398 | 20240524 | 140800 | 5049409650 | 33900 | 33900 | 33950 | 33900 | 271 |
| 399 | 20240524 | 140700 | 5040221650 | 33900 | 33950 | 34000 | 33900 | 1043 |
| 400 | 20240524 | 140600 | 5004849850 | 33900 | 33950 | 34000 | 33900 | 401 |
| 401 | 20240524 | 140500 | 4991239400 | 33950 | 33900 | 34000 | 33900 | 339 |
| 402 | 20240524 | 140400 | 4979733550 | 33950 | 33950 | 33950 | 33900 | 601 |
| 403 | 20240524 | 140300 | 4959349500 | 33950 | 33900 | 33950 | 33900 | 235 |
| 404 | 20240524 | 140200 | 4951380050 | 33900 | 33950 | 33950 | 33900 | 772 |
| 405 | 20240524 | 140100 | 4925205900 | 33950 | 33950 | 34000 | 33950 | 1335 |
| 406 | 20240524 | 140000 | 4879882500 | 33950 | 33950 | 34000 | 33950 | 355 |
| 407 | 20240524 | 135900 | 4867825200 | 34000 | 33950 | 34000 | 33950 | 741 |
| 408 | 20240524 | 135800 | 4842659350 | 34000 | 34000 | 34000 | 33950 | 730 |
| 409 | 20240524 | 135700 | 4817860300 | 34050 | 34050 | 34100 | 34000 | 885 |
| 410 | 20240524 | 135600 | 4787757200 | 34050 | 33950 | 34050 | 33900 | 3042 |
| 411 | 20240524 | 135500 | 4684403900 | 33950 | 33900 | 34000 | 33900 | 980 |
| 412 | 20240524 | 135400 | 4651098050 | 33950 | 33950 | 33950 | 33950 | 913 |
| 413 | 20240524 | 135300 | 4620101700 | 33950 | 33950 | 33950 | 33900 | 929 |
| 414 | 20240524 | 135200 | 4588574050 | 33900 | 33950 | 34000 | 33900 | 1212 |
| 415 | 20240524 | 135100 | 4547440050 | 34000 | 33950 | 34000 | 33900 | 422 |
| 416 | 20240524 | 135000 | 4533113350 | 33950 | 34000 | 34050 | 33900 | 4002 |
| 417 | 20240524 | 134900 | 4397160900 | 34000 | 34000 | 34050 | 34000 | 892 |
| 418 | 20240524 | 134800 | 4366830600 | 34000 | 34050 | 34100 | 34000 | 1477 |
| 419 | 20240524 | 134700 | 4316552900 | 34100 | 34100 | 34100 | 34050 | 1540 |
| 420 | 20240524 | 134600 | 4264086400 | 34100 | 34100 | 34100 | 34050 | 886 |
| 421 | 20240524 | 134500 | 4233890250 | 34100 | 34100 | 34150 | 34100 | 1075 |
| 422 | 20240524 | 134400 | 4197226950 | 34100 | 34100 | 34200 | 34100 | 834 |
| 423 | 20240524 | 134300 | 4168780200 | 34150 | 34150 | 34150 | 34100 | 558 |
| 424 | 20240524 | 134200 | 4149748500 | 34150 | 34100 | 34200 | 34100 | 770 |
| 425 | 20240524 | 134100 | 4123474350 | 34100 | 34150 | 34200 | 34100 | 1767 |
| 426 | 20240524 | 134000 | 4063142300 | 34200 | 34200 | 34250 | 34150 | 864 |
| 427 | 20240524 | 133900 | 4033618150 | 34250 | 34250 | 34250 | 34150 | 1944 |
| 428 | 20240524 | 133800 | 3967134950 | 34250 | 34200 | 34250 | 34200 | 638 |
| 429 | 20240524 | 133700 | 3945308000 | 34200 | 34250 | 34300 | 34200 | 1421 |
| 430 | 20240524 | 133600 | 3896653350 | 34300 | 34300 | 34300 | 34250 | 178 |
| 431 | 20240524 | 133500 | 3890554350 | 34300 | 34300 | 34300 | 34250 | 89 |
| 432 | 20240524 | 133400 | 3887501850 | 34300 | 34250 | 34300 | 34200 | 266 |
| 433 | 20240524 | 133300 | 3878381050 | 34250 | 34250 | 34300 | 34200 | 1054 |
| 434 | 20240524 | 133200 | 3842276450 | 34300 | 34300 | 34300 | 34250 | 212 |
| 435 | 20240524 | 133100 | 3835014750 | 34300 | 34300 | 34300 | 34250 | 53 |
| 436 | 20240524 | 133000 | 3833197250 | 34300 | 34250 | 34300 | 34250 | 127 |
| 437 | 20240524 | 132900 | 3828847250 | 34300 | 34300 | 34300 | 34250 | 116 |
| 438 | 20240524 | 132800 | 3824868750 | 34300 | 34250 | 34300 | 34250 | 46 |
| 439 | 20240524 | 132700 | 3823292600 | 34250 | 34300 | 34300 | 34200 | 1122 |
| 440 | 20240524 | 132600 | 3784861250 | 34300 | 34250 | 34300 | 34250 | 121 |
| 441 | 20240524 | 132500 | 3780716350 | 34250 | 34250 | 34250 | 34200 | 463 |
| 442 | 20240524 | 132400 | 3764858850 | 34250 | 34300 | 34300 | 34200 | 744 |
| 443 | 20240524 | 132300 | 3739376750 | 34300 | 34250 | 34300 | 34250 | 71 |
| 444 | 20240524 | 132200 | 3736942300 | 34300 | 34300 | 34350 | 34300 | 499 |
| 445 | 20240524 | 132100 | 3719826250 | 34300 | 34350 | 34350 | 34300 | 323 |
| 446 | 20240524 | 132000 | 3708732150 | 34350 | 34250 | 34350 | 34250 | 839 |
| 447 | 20240524 | 131900 | 3679994850 | 34300 | 34350 | 34350 | 34300 | 2217 |
| 448 | 20240524 | 131800 | 3603946400 | 34300 | 34400 | 34400 | 34300 | 23 |
| 449 | 20240524 | 131700 | 3603156800 | 34300 | 34350 | 34400 | 34300 | 125 |
| 450 | 20240524 | 131600 | 3598866200 | 34400 | 34350 | 34400 | 34300 | 1911 |
| 451 | 20240524 | 131500 | 3533223200 | 34350 | 34400 | 34400 | 34350 | 201 |
| 452 | 20240524 | 131400 | 3526309500 | 34350 | 34350 | 34400 | 34350 | 869 |
| 453 | 20240524 | 131300 | 3496457350 | 34350 | 34400 | 34400 | 34300 | 1584 |
| 454 | 20240524 | 131200 | 3442052000 | 34350 | 34400 | 34450 | 34350 | 1543 |
| 455 | 20240524 | 131100 | 3388976800 | 34450 | 34450 | 34550 | 34450 | 1203 |
| 456 | 20240524 | 131000 | 3347528650 | 34500 | 34500 | 34500 | 34450 | 1286 |
| 457 | 20240524 | 130900 | 3303199550 | 34500 | 34500 | 34500 | 34450 | 99 |
| 458 | 20240524 | 130800 | 3299784700 | 34500 | 34500 | 34500 | 34450 | 301 |
| 459 | 20240524 | 130700 | 3289400850 | 34450 | 34500 | 34550 | 34450 | 825 |
| 460 | 20240524 | 130600 | 3260943600 | 34500 | 34500 | 34500 | 34500 | 4735 |
| 461 | 20240524 | 130500 | 3097586100 | 34500 | 34550 | 34550 | 34500 | 91 |
| 462 | 20240524 | 130400 | 3094442550 | 34500 | 34550 | 34550 | 34500 | 154 |
| 463 | 20240524 | 130300 | 3089127400 | 34500 | 34550 | 34550 | 34500 | 357 |
| 464 | 20240524 | 130200 | 3076808850 | 34550 | 34500 | 34550 | 34500 | 348 |
| 465 | 20240524 | 130100 | 3064794250 | 34500 | 34550 | 34550 | 34500 | 88 |
| 466 | 20240524 | 130000 | 3061754100 | 34550 | 34550 | 34550 | 34500 | 97 |
| 467 | 20240524 | 125900 | 3058403500 | 34550 | 34500 | 34550 | 34500 | 197 |
| 468 | 20240524 | 125800 | 3051606200 | 34550 | 34500 | 34550 | 34500 | 238 |
| 469 | 20240524 | 125700 | 3043394450 | 34500 | 34550 | 34550 | 34500 | 24 |
| 470 | 20240524 | 125600 | 3042566100 | 34550 | 34500 | 34550 | 34500 | 199 |
| 471 | 20240524 | 125500 | 3035700200 | 34500 | 34500 | 34550 | 34500 | 26 |
| 472 | 20240524 | 125400 | 3034802450 | 34500 | 34500 | 34550 | 34500 | 123 |
| 473 | 20240524 | 125300 | 3030558500 | 34550 | 34500 | 34550 | 34500 | 198 |
| 474 | 20240524 | 125200 | 3023726900 | 34550 | 34550 | 34550 | 34500 | 944 |
| 475 | 20240524 | 125100 | 2991115300 | 34500 | 34550 | 34600 | 34500 | 219 |
| 476 | 20240524 | 125000 | 2983546900 | 34550 | 34500 | 34600 | 34500 | 381 |
| 477 | 20240524 | 124900 | 2970391950 | 34550 | 34600 | 34600 | 34550 | 182 |
| 478 | 20240524 | 124800 | 2964099750 | 34600 | 34600 | 34600 | 34500 | 1581 |
| 479 | 20240524 | 124700 | 2909474000 | 34600 | 34550 | 34600 | 34550 | 148 |
| 480 | 20240524 | 124600 | 2904359000 | 34550 | 34550 | 34600 | 34550 | 61 |
| 481 | 20240524 | 124500 | 2902249900 | 34600 | 34600 | 34600 | 34550 | 328 |
| 482 | 20240524 | 124400 | 2890905650 | 34600 | 34700 | 34700 | 34600 | 198 |
| 483 | 20240524 | 124300 | 2884050300 | 34600 | 34700 | 34700 | 34600 | 15 |
| 484 | 20240524 | 124200 | 2883530500 | 34600 | 34600 | 34700 | 34600 | 173 |
| 485 | 20240524 | 124100 | 2877544300 | 34700 | 34600 | 34700 | 34600 | 265 |
| 486 | 20240524 | 124000 | 2868359550 | 34650 | 34650 | 34650 | 34600 | 37 |
| 487 | 20240524 | 123900 | 2867077700 | 34600 | 34600 | 34650 | 34600 | 158 |
| 488 | 20240524 | 123800 | 2861610800 | 34600 | 34600 | 34650 | 34600 | 59 |
| 489 | 20240524 | 123700 | 2859568050 | 34600 | 34600 | 34650 | 34600 | 95 |
| 490 | 20240524 | 123600 | 2856279050 | 34650 | 34650 | 34650 | 34600 | 159 |
| 491 | 20240524 | 123500 | 2850775800 | 34650 | 34600 | 34650 | 34600 | 53 |
| 492 | 20240524 | 123400 | 2848941400 | 34600 | 34650 | 34650 | 34600 | 57 |
| 493 | 20240524 | 123300 | 2846966700 | 34600 | 34550 | 34650 | 34550 | 969 |
| 494 | 20240524 | 123200 | 2813448300 | 34600 | 34600 | 34600 | 34550 | 178 |
| 495 | 20240524 | 123100 | 2807289850 | 34600 | 34550 | 34600 | 34550 | 15 |
| 496 | 20240524 | 123000 | 2806771200 | 34600 | 34600 | 34600 | 34550 | 185 |
| 497 | 20240524 | 122900 | 2800376250 | 34550 | 34550 | 34600 | 34550 | 15 |
| 498 | 20240524 | 122800 | 2799857850 | 34550 | 34650 | 34650 | 34550 | 220 |
| 499 | 20240524 | 122700 | 2792245550 | 34600 | 34600 | 34650 | 34600 | 128 |
| 500 | 20240524 | 122600 | 2787816350 | 34600 | 34650 | 34650 | 34600 | 21 |
| 501 | 20240524 | 122500 | 2787089050 | 34650 | 34550 | 34650 | 34550 | 182 |
| 502 | 20240524 | 122400 | 2780793500 | 34600 | 34550 | 34600 | 34550 | 176 |
| 503 | 20240524 | 122300 | 2774712300 | 34550 | 34600 | 34600 | 34550 | 48 |
| 504 | 20240524 | 122200 | 2773051850 | 34600 | 34600 | 34600 | 34550 | 192 |
| 505 | 20240524 | 122100 | 2766414250 | 34600 | 34550 | 34600 | 34550 | 149 |
| 506 | 20240524 | 122000 | 2761264900 | 34600 | 34550 | 34600 | 34550 | 15 |
| 507 | 20240524 | 121900 | 2760746200 | 34550 | 34600 | 34600 | 34550 | 437 |
| 508 | 20240524 | 121800 | 2745631550 | 34600 | 34550 | 34600 | 34550 | 57 |
| 509 | 20240524 | 121700 | 2743661900 | 34550 | 34550 | 34600 | 34500 | 195 |
| 510 | 20240524 | 121600 | 2736925600 | 34500 | 34600 | 34600 | 34500 | 3285 |
| 511 | 20240524 | 121500 | 2623418800 | 34600 | 34600 | 34600 | 34550 | 44 |
| 512 | 20240524 | 121400 | 2621897150 | 34600 | 34550 | 34600 | 34550 | 66 |
| 513 | 20240524 | 121300 | 2619614850 | 34600 | 34550 | 34600 | 34550 | 301 |
| 514 | 20240524 | 121200 | 2609210900 | 34550 | 34600 | 34600 | 34550 | 158 |
| 515 | 20240524 | 121100 | 2603750250 | 34600 | 34600 | 34600 | 34550 | 191 |
| 516 | 20240524 | 121000 | 2597142050 | 34600 | 34600 | 34600 | 34550 | 191 |
| 517 | 20240524 | 120900 | 2590540000 | 34600 | 34600 | 34600 | 34550 | 93 |
| 518 | 20240524 | 120800 | 2587322900 | 34550 | 34550 | 34600 | 34550 | 104 |
| 519 | 20240524 | 120700 | 2583727600 | 34600 | 34550 | 34600 | 34550 | 261 |
| 520 | 20240524 | 120600 | 2574702700 | 34650 | 34600 | 34650 | 34550 | 215 |
| 521 | 20240524 | 120500 | 2567260900 | 34600 | 34650 | 34650 | 34550 | 482 |
| 522 | 20240524 | 120400 | 2550581450 | 34650 | 34550 | 34650 | 34550 | 182 |
| 523 | 20240524 | 120300 | 2544287200 | 34550 | 34650 | 34650 | 34550 | 32 |
| 524 | 20240524 | 120200 | 2543180250 | 34550 | 34650 | 34650 | 34550 | 135 |
| 525 | 20240524 | 120100 | 2538515250 | 34600 | 34600 | 34650 | 34600 | 66 |
| 526 | 20240524 | 120000 | 2536231400 | 34600 | 34550 | 34650 | 34550 | 173 |
| 527 | 20240524 | 115900 | 2530239400 | 34550 | 34600 | 34650 | 34550 | 297 |
| 528 | 20240524 | 115800 | 2519969050 | 34600 | 34600 | 34600 | 34550 | 127 |
| 529 | 20240524 | 115700 | 2515575800 | 34600 | 34600 | 34600 | 34550 | 136 |
| 530 | 20240524 | 115600 | 2510871050 | 34550 | 34600 | 34600 | 34550 | 120 |
| 531 | 20240524 | 115500 | 2506724650 | 34550 | 34550 | 34600 | 34550 | 318 |
| 532 | 20240524 | 115400 | 2495722400 | 34600 | 34600 | 34600 | 34550 | 78 |
| 533 | 20240524 | 115300 | 2493024950 | 34600 | 34600 | 34600 | 34600 | 318 |
| 534 | 20240524 | 115200 | 2482022150 | 34600 | 34650 | 34650 | 34550 | 62 |
| 535 | 20240524 | 115100 | 2479877250 | 34550 | 34550 | 34650 | 34550 | 69 |
| 536 | 20240524 | 115000 | 2477492250 | 34550 | 34600 | 34650 | 34550 | 227 |
| 537 | 20240524 | 114900 | 2469641750 | 34600 | 34600 | 34650 | 34600 | 3667 |
| 538 | 20240524 | 114800 | 2342745200 | 34600 | 34650 | 34650 | 34600 | 21 |
| 539 | 20240524 | 114700 | 2342018350 | 34650 | 34600 | 34650 | 34600 | 135 |
| 540 | 20240524 | 114600 | 2337346950 | 34650 | 34600 | 34650 | 34600 | 90 |
| 541 | 20240524 | 114500 | 2334228750 | 34650 | 34650 | 34650 | 34600 | 245 |
| 542 | 20240524 | 114400 | 2325745750 | 34600 | 34650 | 34700 | 34600 | 612 |
| 543 | 20240524 | 114300 | 2304545100 | 34650 | 34650 | 34700 | 34650 | 251 |
| 544 | 20240524 | 114200 | 2295847600 | 34700 | 34650 | 34700 | 34650 | 150 |
| 545 | 20240524 | 114100 | 2290649200 | 34700 | 34700 | 34700 | 34650 | 96 |
| 546 | 20240524 | 114000 | 2287318900 | 34700 | 34700 | 34700 | 34650 | 21 |
| 547 | 20240524 | 113900 | 2286590550 | 34700 | 34700 | 34750 | 34650 | 196 |
| 548 | 20240524 | 113800 | 2279794050 | 34650 | 34750 | 34750 | 34650 | 654 |
| 549 | 20240524 | 113700 | 2257132200 | 34700 | 34650 | 34750 | 34650 | 188 |
| 550 | 20240524 | 113600 | 2250602750 | 34700 | 34650 | 34700 | 34650 | 165 |
| 551 | 20240524 | 113500 | 2244883950 | 34650 | 34700 | 34700 | 34650 | 11 |
| 552 | 20240524 | 113400 | 2244502450 | 34650 | 34650 | 34700 | 34650 | 45 |
| 553 | 20240524 | 113300 | 2242943050 | 34700 | 34700 | 34700 | 34650 | 243 |
| 554 | 20240524 | 113200 | 2234517050 | 34700 | 34750 | 34750 | 34650 | 117 |
| 555 | 20240524 | 113100 | 2230457300 | 34650 | 34750 | 34750 | 34650 | 48 |
| 556 | 20240524 | 113000 | 2228790150 | 34700 | 34700 | 34700 | 34650 | 158 |
| 557 | 20240524 | 112900 | 2223314150 | 34700 | 34750 | 34800 | 34650 | 80 |
| 558 | 20240524 | 112800 | 2220535450 | 34650 | 34750 | 34800 | 34650 | 340 |
| 559 | 20240524 | 112700 | 2208723200 | 34700 | 34650 | 34800 | 34650 | 224 |
| 560 | 20240524 | 112600 | 2200950450 | 34650 | 34650 | 34700 | 34650 | 31 |
| 561 | 20240524 | 112500 | 2199875300 | 34700 | 34650 | 34700 | 34650 | 120 |
| 562 | 20240524 | 112400 | 2195711800 | 34650 | 34700 | 34800 | 34650 | 353 |
| 563 | 20240524 | 112300 | 2183462650 | 34800 | 34650 | 34800 | 34600 | 38 |
| 564 | 20240524 | 112200 | 2182145450 | 34600 | 34600 | 34700 | 34600 | 279 |
| 565 | 20240524 | 112100 | 2172491300 | 34600 | 34750 | 34750 | 34600 | 576 |
| 566 | 20240524 | 112000 | 2152525000 | 34700 | 34700 | 34700 | 34700 | 10 |
| 567 | 20240524 | 111900 | 2152178000 | 34700 | 34700 | 34850 | 34650 | 179 |
| 568 | 20240524 | 111800 | 2145971650 | 34700 | 34850 | 34850 | 34650 | 27 |
| 569 | 20240524 | 111700 | 2145034000 | 34650 | 34700 | 34700 | 34650 | 32 |
| 570 | 20240524 | 111600 | 2143924300 | 34750 | 34850 | 34850 | 34650 | 281 |
| 571 | 20240524 | 111500 | 2134183050 | 34650 | 34650 | 34800 | 34650 | 160 |
| 572 | 20240524 | 111400 | 2128619250 | 34750 | 34850 | 34850 | 34700 | 64 |
| 573 | 20240524 | 111300 | 2126394600 | 34800 | 34700 | 34800 | 34700 | 149 |
| 574 | 20240524 | 111200 | 2121221850 | 34700 | 34750 | 34750 | 34700 | 213 |
| 575 | 20240524 | 111100 | 2113830300 | 34750 | 34750 | 34750 | 34700 | 14 |
| 576 | 20240524 | 111000 | 2113344050 | 34750 | 34750 | 34750 | 34700 | 158 |
| 577 | 20240524 | 110900 | 2107859550 | 34750 | 34700 | 34800 | 34700 | 25 |
| 578 | 20240524 | 110800 | 2106991300 | 34700 | 34700 | 34800 | 34700 | 66 |
| 579 | 20240524 | 110700 | 2104696850 | 34800 | 34650 | 34800 | 34650 | 255 |
| 580 | 20240524 | 110600 | 2095844850 | 34650 | 34650 | 34750 | 34650 | 134 |
| 581 | 20240524 | 110500 | 2091191850 | 34650 | 34700 | 34750 | 34650 | 514 |
| 582 | 20240524 | 110400 | 2073365050 | 34700 | 34700 | 34750 | 34650 | 106 |
| 583 | 20240524 | 110300 | 2069685800 | 34650 | 34700 | 34700 | 34650 | 81 |
| 584 | 20240524 | 110200 | 2066878850 | 34700 | 34700 | 34700 | 34650 | 125 |
| 585 | 20240524 | 110100 | 2062547000 | 34650 | 34700 | 34700 | 34650 | 272 |
| 586 | 20240524 | 110000 | 2053121850 | 34650 | 34700 | 34700 | 34650 | 44 |
| 587 | 20240524 | 105900 | 2051596350 | 34700 | 34650 | 34700 | 34650 | 200 |
| 588 | 20240524 | 105800 | 2044663600 | 34700 | 34700 | 34750 | 34700 | 621 |
| 589 | 20240524 | 105700 | 2023114600 | 34700 | 34750 | 34750 | 34700 | 38 |
| 590 | 20240524 | 105600 | 2021795650 | 34700 | 34750 | 34750 | 34700 | 166 |
| 591 | 20240524 | 105500 | 2016034000 | 34750 | 34750 | 34750 | 34700 | 1089 |
| 592 | 20240524 | 105400 | 1978234850 | 34750 | 34750 | 34800 | 34750 | 85 |
| 593 | 20240524 | 105300 | 1975280750 | 34800 | 34700 | 34800 | 34700 | 263 |
| 594 | 20240524 | 105200 | 1966147950 | 34700 | 34700 | 34800 | 34700 | 41 |
| 595 | 20240524 | 105100 | 1964723900 | 34700 | 34800 | 34800 | 34700 | 75 |
| 596 | 20240524 | 105000 | 1962116050 | 34750 | 34750 | 34750 | 34750 | 177 |
| 597 | 20240524 | 104900 | 1955965300 | 34800 | 34750 | 34800 | 34750 | 126 |
| 598 | 20240524 | 104800 | 1951586400 | 34750 | 34700 | 34800 | 34700 | 91 |
| 599 | 20240524 | 104700 | 1948424350 | 34700 | 34750 | 34800 | 34700 | 665 |
| 600 | 20240524 | 104600 | 1925321850 | 34750 | 34800 | 34800 | 34750 | 199 |
| 601 | 20240524 | 104500 | 1918398350 | 34850 | 34750 | 34850 | 34750 | 148 |
| 602 | 20240524 | 104400 | 1913254250 | 34750 | 34800 | 34800 | 34750 | 112 |
| 603 | 20240524 | 104300 | 1909357000 | 34750 | 34800 | 34800 | 34750 | 592 |
| 604 | 20240524 | 104200 | 1888781500 | 34900 | 34850 | 34900 | 34800 | 383 |
| 605 | 20240524 | 104100 | 1875452250 | 34900 | 34850 | 34900 | 34800 | 192 |
| 606 | 20240524 | 104000 | 1868759800 | 34800 | 34800 | 34950 | 34800 | 118 |
| 607 | 20240524 | 103900 | 1864641900 | 34950 | 34900 | 34950 | 34850 | 1139 |
| 608 | 20240524 | 103800 | 1824938000 | 34900 | 34950 | 34950 | 34850 | 153 |
| 609 | 20240524 | 103700 | 1819593450 | 35000 | 34950 | 35000 | 34800 | 1606 |
| 610 | 20240524 | 103600 | 1763473500 | 34950 | 34900 | 34950 | 34850 | 698 |
| 611 | 20240524 | 103500 | 1739106450 | 34850 | 34850 | 34900 | 34850 | 210 |
| 612 | 20240524 | 103400 | 1731783950 | 34850 | 34800 | 34850 | 34800 | 272 |
| 613 | 20240524 | 103300 | 1722305650 | 34800 | 34750 | 34850 | 34750 | 71 |
| 614 | 20240524 | 103200 | 1719834750 | 34750 | 34700 | 34800 | 34700 | 152 |
| 615 | 20240524 | 103100 | 1714546350 | 34700 | 34750 | 34750 | 34700 | 166 |
| 616 | 20240524 | 103000 | 1708778850 | 34700 | 34750 | 34750 | 34700 | 211 |
| 617 | 20240524 | 102900 | 1701456350 | 34700 | 34750 | 34750 | 34700 | 196 |
| 618 | 20240524 | 102800 | 1694650650 | 34750 | 34750 | 34750 | 34700 | 44 |
| 619 | 20240524 | 102700 | 1693122550 | 34700 | 34700 | 34750 | 34700 | 79 |
| 620 | 20240524 | 102600 | 1690380800 | 34700 | 34800 | 34800 | 34700 | 164 |
| 621 | 20240524 | 102500 | 1684682150 | 34800 | 34800 | 34800 | 34800 | 1 |
| 622 | 20240524 | 102400 | 1684647350 | 34750 | 34650 | 34850 | 34600 | 1480 |
| 623 | 20240524 | 102300 | 1633269850 | 34600 | 34600 | 34600 | 34600 | 23 |
| 624 | 20240524 | 102200 | 1632474050 | 34600 | 34600 | 34650 | 34600 | 434 |
| 625 | 20240524 | 102100 | 1617457550 | 34550 | 34550 | 34650 | 34550 | 125 |
| 626 | 20240524 | 102000 | 1613130400 | 34600 | 34600 | 34650 | 34550 | 1640 |
| 627 | 20240524 | 101900 | 1556463500 | 34600 | 34600 | 34650 | 34550 | 267 |
| 628 | 20240524 | 101800 | 1547228600 | 34650 | 34600 | 34650 | 34600 | 48 |
| 629 | 20240524 | 101700 | 1545567750 | 34600 | 34600 | 34650 | 34600 | 147 |
| 630 | 20240524 | 101600 | 1540481400 | 34600 | 34600 | 34600 | 34600 | 305 |
| 631 | 20240524 | 101500 | 1529928400 | 34600 | 34650 | 34650 | 34600 | 55 |
| 632 | 20240524 | 101400 | 1528024050 | 34600 | 34600 | 34650 | 34600 | 48 |
| 633 | 20240524 | 101300 | 1526363200 | 34600 | 34600 | 34600 | 34600 | 574 |
| 634 | 20240524 | 101200 | 1506502800 | 34600 | 34600 | 34650 | 34600 | 359 |
| 635 | 20240524 | 101100 | 1494081350 | 34600 | 34600 | 34600 | 34600 | 210 |
| 636 | 20240524 | 101000 | 1486815350 | 34600 | 34600 | 34600 | 34550 | 105 |
| 637 | 20240524 | 100900 | 1483183800 | 34600 | 34650 | 34650 | 34550 | 1472 |
| 638 | 20240524 | 100800 | 1432276400 | 34650 | 34700 | 34750 | 34600 | 1416 |
| 639 | 20240524 | 100700 | 1383232350 | 34700 | 34700 | 34750 | 34650 | 273 |
| 640 | 20240524 | 100600 | 1373766350 | 34700 | 34700 | 34750 | 34700 | 422 |
| 641 | 20240524 | 100500 | 1359121200 | 34700 | 34700 | 34750 | 34700 | 10 |
| 642 | 20240524 | 100400 | 1358773850 | 34700 | 34750 | 34750 | 34700 | 58 |
| 643 | 20240524 | 100300 | 1356759800 | 34700 | 34700 | 34750 | 34700 | 111 |
| 644 | 20240524 | 100200 | 1352906200 | 34700 | 34700 | 34750 | 34700 | 94 |
| 645 | 20240524 | 100100 | 1349644350 | 34700 | 34700 | 34750 | 34650 | 100 |
| 646 | 20240524 | 100000 | 1346174900 | 34700 | 34700 | 34700 | 34650 | 88 |
| 647 | 20240524 | 095900 | 1343122400 | 34650 | 34650 | 34700 | 34650 | 222 |
| 648 | 20240524 | 095800 | 1335428250 | 34700 | 34650 | 34700 | 34650 | 51 |
| 649 | 20240524 | 095700 | 1333659550 | 34700 | 34700 | 34700 | 34650 | 44 |
| 650 | 20240524 | 095600 | 1332134150 | 34700 | 34650 | 34700 | 34650 | 182 |
| 651 | 20240524 | 095500 | 1325819200 | 34650 | 34650 | 34700 | 34600 | 260 |
| 652 | 20240524 | 095400 | 1316814900 | 34650 | 34650 | 34700 | 34600 | 380 |
| 653 | 20240524 | 095300 | 1303649350 | 34650 | 34700 | 34750 | 34650 | 560 |
| 654 | 20240524 | 095200 | 1284239700 | 34750 | 34650 | 34750 | 34650 | 64 |
| 655 | 20240524 | 095100 | 1282018700 | 34650 | 34700 | 34700 | 34650 | 482 |
| 656 | 20240524 | 095000 | 1265309000 | 34700 | 34700 | 34700 | 34700 | 122 |
| 657 | 20240524 | 094900 | 1261075600 | 34700 | 34700 | 34750 | 34650 | 71 |
| 658 | 20240524 | 094800 | 1258609750 | 34650 | 34650 | 34750 | 34650 | 562 |
| 659 | 20240524 | 094700 | 1239132050 | 34650 | 34700 | 34700 | 34650 | 148 |
| 660 | 20240524 | 094600 | 1233998050 | 34650 | 34700 | 34700 | 34650 | 69 |
| 661 | 20240524 | 094500 | 1231606000 | 34700 | 34700 | 34700 | 34650 | 152 |
| 662 | 20240524 | 094400 | 1226335350 | 34700 | 34750 | 34750 | 34650 | 182 |
| 663 | 20240524 | 094300 | 1220019100 | 34700 | 34650 | 34750 | 34650 | 258 |
| 664 | 20240524 | 094200 | 1211060200 | 34650 | 34700 | 34750 | 34650 | 423 |
| 665 | 20240524 | 094100 | 1196381000 | 34650 | 34750 | 34750 | 34650 | 944 |
| 666 | 20240524 | 094000 | 1163618500 | 34850 | 34700 | 34850 | 34700 | 55 |
| 667 | 20240524 | 093900 | 1161708700 | 34750 | 34750 | 34900 | 34700 | 203 |
| 668 | 20240524 | 093800 | 1154653300 | 34700 | 34750 | 34750 | 34700 | 62 |
| 669 | 20240524 | 093700 | 1152498850 | 34800 | 34700 | 34800 | 34700 | 132 |
| 670 | 20240524 | 093600 | 1147916250 | 34700 | 34750 | 34750 | 34700 | 1224 |
| 671 | 20240524 | 093500 | 1105389050 | 34700 | 34700 | 34700 | 34700 | 19 |
| 672 | 20240524 | 093400 | 1104729750 | 34700 | 34700 | 34700 | 34650 | 36 |
| 673 | 20240524 | 093300 | 1103481450 | 34650 | 34700 | 34750 | 34600 | 1794 |
| 674 | 20240524 | 093200 | 1041292800 | 34700 | 34650 | 34750 | 34650 | 192 |
| 675 | 20240524 | 093100 | 1034636850 | 34650 | 34750 | 34750 | 34650 | 402 |
| 676 | 20240524 | 093000 | 1020695250 | 34750 | 34700 | 34750 | 34650 | 64 |
| 677 | 20240524 | 092900 | 1018474800 | 34650 | 34800 | 34800 | 34650 | 1253 |
| 678 | 20240524 | 092800 | 974935950 | 34800 | 34900 | 34950 | 34750 | 1361 |
| 679 | 20240524 | 092700 | 927508550 | 34900 | 34950 | 34950 | 34900 | 234 |
| 680 | 20240524 | 092600 | 919337850 | 34950 | 34950 | 34950 | 34900 | 80 |
| 681 | 20240524 | 092500 | 916542300 | 34900 | 34900 | 34900 | 34900 | 132 |
| 682 | 20240524 | 092400 | 911935500 | 34900 | 34850 | 35000 | 34750 | 912 |
| 683 | 20240524 | 092300 | 880124950 | 34800 | 34800 | 34850 | 34750 | 721 |
| 684 | 20240524 | 092200 | 855033650 | 34800 | 34850 | 34850 | 34800 | 104 |
| 685 | 20240524 | 092100 | 851409500 | 34850 | 34850 | 34850 | 34750 | 907 |
| 686 | 20240524 | 092000 | 819817150 | 34900 | 34700 | 34900 | 34700 | 828 |
| 687 | 20240524 | 091900 | 791005150 | 34700 | 34700 | 34750 | 34700 | 471 |
| 688 | 20240524 | 091800 | 774657400 | 34750 | 34800 | 34800 | 34650 | 619 |
| 689 | 20240524 | 091700 | 753175750 | 34800 | 34600 | 34800 | 34600 | 760 |
| 690 | 20240524 | 091600 | 726806250 | 34600 | 34600 | 34650 | 34500 | 2789 |
| 691 | 20240524 | 091500 | 630380100 | 34600 | 34700 | 34700 | 34600 | 908 |
| 692 | 20240524 | 091400 | 598939900 | 34650 | 34750 | 34750 | 34650 | 231 |
| 693 | 20240524 | 091300 | 590927000 | 34750 | 34850 | 34850 | 34750 | 533 |
| 694 | 20240524 | 091200 | 572386250 | 34800 | 34950 | 34950 | 34800 | 634 |
| 695 | 20240524 | 091100 | 550283150 | 34950 | 35000 | 35000 | 34950 | 740 |
| 696 | 20240524 | 091000 | 524412800 | 35000 | 34900 | 35000 | 34550 | 5596 |
| 697 | 20240524 | 090900 | 329801150 | 34900 | 34850 | 34950 | 34850 | 485 |
| 698 | 20240524 | 090800 | 312862150 | 34900 | 34900 | 34900 | 34850 | 356 |
| 699 | 20240524 | 090700 | 300440600 | 34850 | 34950 | 34950 | 34850 | 395 |
| 700 | 20240524 | 090600 | 286650050 | 34900 | 35000 | 35000 | 34900 | 916 |
| 701 | 20240524 | 090500 | 254665400 | 35000 | 34950 | 35000 | 34850 | 517 |
| 702 | 20240524 | 090400 | 236603550 | 34950 | 34850 | 34950 | 34850 | 311 |
| 703 | 20240524 | 090300 | 225734800 | 34850 | 34850 | 34950 | 34850 | 1008 |
| 704 | 20240524 | 090200 | 190559550 | 34850 | 35050 | 35050 | 34850 | 1511 |
| 705 | 20240524 | 090100 | 137794700 | 35050 | 34950 | 35100 | 34900 | 248 |
| 706 | 20240524 | 090000 | 129122600 | 34900 | 34900 | 35150 | 34800 | 3517 |