38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 205200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 3 | 20240527 | 205100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20240527 | 205000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20240527 | 204900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20240527 | 204800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20240527 | 204700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20240527 | 204600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20240527 | 204500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20240527 | 204400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20240527 | 204300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20240527 | 204200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20240527 | 204100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20240527 | 204000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20240527 | 203900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20240527 | 203800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20240527 | 203700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20240527 | 203600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20240527 | 203500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20240527 | 203400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20240527 | 203300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20240527 | 203200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20240527 | 203100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20240527 | 203000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20240527 | 202900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20240527 | 202800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20240527 | 202700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20240527 | 202600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20240527 | 202500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20240527 | 202400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20240527 | 202300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20240527 | 202200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 33 | 20240527 | 202100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20240527 | 202000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20240527 | 201900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20240527 | 201800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20240527 | 201700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20240527 | 201600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20240527 | 201500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20240527 | 201400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20240527 | 201300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20240527 | 201200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20240527 | 201100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20240527 | 201000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20240527 | 200900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20240527 | 200800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20240527 | 200700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20240527 | 200600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20240527 | 200500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20240527 | 200400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20240527 | 200300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20240527 | 200200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20240527 | 200100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20240527 | 200000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20240527 | 195900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20240527 | 195800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20240527 | 195700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20240527 | 195600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20240527 | 195500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20240527 | 195400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20240527 | 195300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20240527 | 195200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 63 | 20240527 | 195100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20240527 | 195000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20240527 | 194900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20240527 | 194800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20240527 | 194700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20240527 | 194600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20240527 | 194500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20240527 | 194400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20240527 | 194300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20240527 | 194200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20240527 | 194100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20240527 | 194000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20240527 | 193900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20240527 | 193800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20240527 | 193700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20240527 | 193600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20240527 | 193500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20240527 | 193400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20240527 | 193300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20240527 | 193200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20240527 | 193100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20240527 | 193000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20240527 | 192900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20240527 | 192800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20240527 | 192700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20240527 | 192600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20240527 | 192500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20240527 | 192400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20240527 | 192300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20240527 | 192200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 93 | 20240527 | 192100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20240527 | 192000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20240527 | 191900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20240527 | 191800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20240527 | 191700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20240527 | 191600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20240527 | 191500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20240527 | 191400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20240527 | 191300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20240527 | 191200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20240527 | 191100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20240527 | 191000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20240527 | 190900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20240527 | 190800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20240527 | 190700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20240527 | 190600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20240527 | 190500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20240527 | 190400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20240527 | 190300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20240527 | 190200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20240527 | 190100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20240527 | 190000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20240527 | 185900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20240527 | 185800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20240527 | 185700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20240527 | 185600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20240527 | 185500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20240527 | 185400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20240527 | 185300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20240527 | 185200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 123 | 20240527 | 185100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20240527 | 185000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20240527 | 184900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20240527 | 184800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20240527 | 184700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20240527 | 184600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20240527 | 184500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20240527 | 184400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20240527 | 184300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20240527 | 184200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20240527 | 184100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20240527 | 184000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20240527 | 183900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20240527 | 183800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20240527 | 183700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20240527 | 183600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20240527 | 183500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20240527 | 183400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20240527 | 183300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20240527 | 183200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20240527 | 183100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20240527 | 183000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20240527 | 182900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20240527 | 182800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20240527 | 182700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20240527 | 182600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20240527 | 182500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20240527 | 182400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20240527 | 182300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20240527 | 182200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 153 | 20240527 | 182100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20240527 | 182000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20240527 | 181900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20240527 | 181800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20240527 | 181700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20240527 | 181600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20240527 | 181500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20240527 | 181400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20240527 | 181300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20240527 | 181200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20240527 | 181100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20240527 | 181000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20240527 | 180900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20240527 | 180800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20240527 | 180700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20240527 | 180600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20240527 | 180500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20240527 | 180400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20240527 | 180300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20240527 | 180200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20240527 | 180100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20240527 | 180000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20240527 | 175900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20240527 | 175800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20240527 | 175700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20240527 | 175600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20240527 | 175500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20240527 | 175400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20240527 | 175300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20240527 | 175200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 183 | 20240527 | 175100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20240527 | 175000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20240527 | 174900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20240527 | 174800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20240527 | 174700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20240527 | 174600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20240527 | 174500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20240527 | 174400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20240527 | 174300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20240527 | 174200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20240527 | 174100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20240527 | 174000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20240527 | 173900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20240527 | 173800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20240527 | 173700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20240527 | 173600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20240527 | 173500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20240527 | 173400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20240527 | 173300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20240527 | 173200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20240527 | 173100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20240527 | 173000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20240527 | 172900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20240527 | 172800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20240527 | 172700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20240527 | 172600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20240527 | 172500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20240527 | 172400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20240527 | 172300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20240527 | 172200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 213 | 20240527 | 172100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20240527 | 172000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20240527 | 171900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20240527 | 171800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20240527 | 171700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20240527 | 171600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20240527 | 171500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20240527 | 171400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20240527 | 171300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20240527 | 171200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20240527 | 171100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20240527 | 171000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20240527 | 170900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20240527 | 170800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20240527 | 170700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20240527 | 170600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20240527 | 170500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20240527 | 170400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20240527 | 170300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20240527 | 170200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20240527 | 170100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20240527 | 170000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20240527 | 165900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20240527 | 165800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20240527 | 165700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20240527 | 165600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20240527 | 165500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20240527 | 165400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20240527 | 165300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20240527 | 165200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 243 | 20240527 | 165100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20240527 | 165000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20240527 | 164900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20240527 | 164800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20240527 | 164700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 248 | 20240527 | 164600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 249 | 20240527 | 164500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 250 | 20240527 | 164400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 251 | 20240527 | 164300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 252 | 20240527 | 164200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 253 | 20240527 | 164100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 254 | 20240527 | 164000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 255 | 20240527 | 163900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 256 | 20240527 | 163800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 257 | 20240527 | 163700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 258 | 20240527 | 163600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 259 | 20240527 | 163500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 260 | 20240527 | 163400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 261 | 20240527 | 163300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 262 | 20240527 | 163200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 263 | 20240527 | 163100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 264 | 20240527 | 163000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 265 | 20240527 | 162900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 266 | 20240527 | 162800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 267 | 20240527 | 162700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 268 | 20240527 | 162600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 269 | 20240527 | 162500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 270 | 20240527 | 162400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 271 | 20240527 | 162300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 272 | 20240527 | 162200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 273 | 20240527 | 162100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 274 | 20240527 | 162000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 275 | 20240527 | 161900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 276 | 20240527 | 161800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 277 | 20240527 | 161700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 278 | 20240527 | 161600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 279 | 20240527 | 161500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 280 | 20240527 | 161400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 281 | 20240527 | 161300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 282 | 20240527 | 161200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 283 | 20240527 | 161100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 284 | 20240527 | 161000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 285 | 20240527 | 160900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 286 | 20240527 | 160800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 287 | 20240527 | 160700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 288 | 20240527 | 160600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 289 | 20240527 | 160500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 290 | 20240527 | 160400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 291 | 20240527 | 160300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 292 | 20240527 | 160200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 293 | 20240527 | 160100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 294 | 20240527 | 160000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 295 | 20240527 | 155900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 296 | 20240527 | 155800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 297 | 20240527 | 155700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 298 | 20240527 | 155600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 299 | 20240527 | 155500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 300 | 20240527 | 155400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 301 | 20240527 | 155300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 302 | 20240527 | 155200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 303 | 20240527 | 155100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 304 | 20240527 | 155000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 305 | 20240527 | 154900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 306 | 20240527 | 154800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 307 | 20240527 | 154700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 308 | 20240527 | 154600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 309 | 20240527 | 154500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 310 | 20240527 | 154400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 311 | 20240527 | 154300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 312 | 20240527 | 154200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 313 | 20240527 | 154100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 314 | 20240527 | 154000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 315 | 20240527 | 153900 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 316 | 20240527 | 153800 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 317 | 20240527 | 153700 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 318 | 20240527 | 153600 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 319 | 20240527 | 153500 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 320 | 20240527 | 153400 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 321 | 20240527 | 153300 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 322 | 20240527 | 153200 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 323 | 20240527 | 153100 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 324 | 20240527 | 153000 | 10535327450 | 35500 | 35500 | 35500 | 35500 | 7127 |
| 325 | 20240527 | 152900 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 326 | 20240527 | 152800 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 327 | 20240527 | 152700 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 328 | 20240527 | 152600 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 329 | 20240527 | 152500 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 330 | 20240527 | 152400 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 331 | 20240527 | 152300 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 332 | 20240527 | 152200 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 333 | 20240527 | 152100 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 334 | 20240527 | 152000 | 10282318950 | 35350 | 35350 | 35350 | 35350 | 0 |
| 335 | 20240527 | 151900 | 10282318950 | 35350 | 35450 | 35500 | 35350 | 1318 |
| 336 | 20240527 | 151800 | 10235610850 | 35500 | 35300 | 35500 | 35300 | 7612 |
| 337 | 20240527 | 151700 | 9965523650 | 35300 | 35350 | 35350 | 35300 | 1720 |
| 338 | 20240527 | 151600 | 9904752250 | 35350 | 35300 | 35350 | 35300 | 1603 |
| 339 | 20240527 | 151500 | 9848129550 | 35350 | 35450 | 35500 | 35300 | 1830 |
| 340 | 20240527 | 151400 | 9783398850 | 35450 | 35400 | 35450 | 35350 | 1435 |
| 341 | 20240527 | 151300 | 9732616400 | 35400 | 35500 | 35500 | 35400 | 2896 |
| 342 | 20240527 | 151200 | 9629976350 | 35500 | 35450 | 35500 | 35400 | 2346 |
| 343 | 20240527 | 151100 | 9546804950 | 35400 | 35400 | 35500 | 35400 | 3727 |
| 344 | 20240527 | 151000 | 9414729750 | 35400 | 35400 | 35500 | 35350 | 2331 |
| 345 | 20240527 | 150900 | 9332137450 | 35400 | 35450 | 35500 | 35400 | 2517 |
| 346 | 20240527 | 150800 | 9242935700 | 35450 | 35400 | 35450 | 35350 | 2814 |
| 347 | 20240527 | 150700 | 9143342100 | 35400 | 35450 | 35450 | 35350 | 2551 |
| 348 | 20240527 | 150600 | 9053029200 | 35400 | 35450 | 35550 | 35400 | 4470 |
| 349 | 20240527 | 150500 | 8894582250 | 35450 | 35550 | 35550 | 35400 | 4792 |
| 350 | 20240527 | 150400 | 8724616100 | 35550 | 35550 | 35600 | 35500 | 3668 |
| 351 | 20240527 | 150300 | 8594178350 | 35600 | 35500 | 35600 | 35500 | 4722 |
| 352 | 20240527 | 150200 | 8426294550 | 35500 | 35450 | 35500 | 35450 | 1873 |
| 353 | 20240527 | 150100 | 8359861550 | 35450 | 35450 | 35550 | 35400 | 2671 |
| 354 | 20240527 | 150000 | 8265086350 | 35400 | 35450 | 35550 | 35350 | 5674 |
| 355 | 20240527 | 145900 | 8063784000 | 35500 | 35350 | 35650 | 35300 | 12332 |
| 356 | 20240527 | 145800 | 7626163100 | 35300 | 35250 | 35400 | 35150 | 5556 |
| 357 | 20240527 | 145700 | 7429902000 | 35200 | 35150 | 35250 | 35100 | 4250 |
| 358 | 20240527 | 145600 | 7280294700 | 35150 | 35100 | 35150 | 35000 | 4780 |
| 359 | 20240527 | 145500 | 7112556450 | 35050 | 35000 | 35050 | 34950 | 1266 |
| 360 | 20240527 | 145400 | 7068232800 | 35000 | 34950 | 35000 | 34900 | 1532 |
| 361 | 20240527 | 145300 | 7014709600 | 34950 | 35050 | 35100 | 34950 | 3231 |
| 362 | 20240527 | 145200 | 6901512550 | 35000 | 34850 | 35000 | 34850 | 5655 |
| 363 | 20240527 | 145100 | 6703872450 | 34900 | 34850 | 34900 | 34800 | 2543 |
| 364 | 20240527 | 145000 | 6615271950 | 34800 | 34750 | 34850 | 34750 | 1387 |
| 365 | 20240527 | 144900 | 6567003450 | 34750 | 34750 | 34800 | 34700 | 1510 |
| 366 | 20240527 | 144800 | 6514545800 | 34750 | 34700 | 34750 | 34650 | 1311 |
| 367 | 20240527 | 144700 | 6469057300 | 34700 | 34700 | 34750 | 34650 | 1462 |
| 368 | 20240527 | 144600 | 6418333850 | 34700 | 34650 | 34750 | 34600 | 1132 |
| 369 | 20240527 | 144500 | 6379068650 | 34600 | 34700 | 34700 | 34600 | 419 |
| 370 | 20240527 | 144400 | 6364567550 | 34700 | 34600 | 34700 | 34600 | 569 |
| 371 | 20240527 | 144300 | 6344839500 | 34600 | 34700 | 34700 | 34600 | 517 |
| 372 | 20240527 | 144200 | 6326930950 | 34700 | 34650 | 34700 | 34650 | 198 |
| 373 | 20240527 | 144100 | 6320065850 | 34650 | 34700 | 34750 | 34650 | 124 |
| 374 | 20240527 | 144000 | 6315763350 | 34750 | 34650 | 34750 | 34650 | 691 |
| 375 | 20240527 | 143900 | 6291790900 | 34700 | 34800 | 34800 | 34700 | 108 |
| 376 | 20240527 | 143800 | 6288036400 | 34700 | 34650 | 34800 | 34650 | 161 |
| 377 | 20240527 | 143700 | 6282443100 | 34800 | 34750 | 34800 | 34700 | 645 |
| 378 | 20240527 | 143600 | 6260005100 | 34750 | 34700 | 34750 | 34650 | 228 |
| 379 | 20240527 | 143500 | 6252102950 | 34650 | 34700 | 34700 | 34650 | 22 |
| 380 | 20240527 | 143400 | 6251340000 | 34700 | 34650 | 34800 | 34650 | 567 |
| 381 | 20240527 | 143300 | 6231641000 | 34600 | 34650 | 34650 | 34600 | 276 |
| 382 | 20240527 | 143200 | 6222090200 | 34750 | 34750 | 34750 | 34650 | 75 |
| 383 | 20240527 | 143100 | 6219484950 | 34750 | 34650 | 34750 | 34600 | 329 |
| 384 | 20240527 | 143000 | 6208055000 | 34600 | 34700 | 34750 | 34600 | 585 |
| 385 | 20240527 | 142900 | 6187773300 | 34700 | 34750 | 34750 | 34650 | 325 |
| 386 | 20240527 | 142800 | 6176487700 | 34750 | 34650 | 34750 | 34650 | 469 |
| 387 | 20240527 | 142700 | 6160206600 | 34650 | 34700 | 34700 | 34650 | 125 |
| 388 | 20240527 | 142600 | 6155872050 | 34700 | 34750 | 34750 | 34700 | 1024 |
| 389 | 20240527 | 142500 | 6120332500 | 34800 | 34750 | 34800 | 34700 | 981 |
| 390 | 20240527 | 142400 | 6086230800 | 34750 | 34750 | 34750 | 34700 | 206 |
| 391 | 20240527 | 142300 | 6079072400 | 34750 | 34750 | 34750 | 34700 | 260 |
| 392 | 20240527 | 142200 | 6070043500 | 34750 | 34750 | 34800 | 34700 | 175 |
| 393 | 20240527 | 142100 | 6063959700 | 34750 | 34800 | 34800 | 34750 | 767 |
| 394 | 20240527 | 142000 | 6037282650 | 34750 | 34750 | 34800 | 34750 | 322 |
| 395 | 20240527 | 141900 | 6026085050 | 34800 | 34800 | 34800 | 34750 | 746 |
| 396 | 20240527 | 141800 | 6000126300 | 34750 | 34750 | 34850 | 34750 | 483 |
| 397 | 20240527 | 141700 | 5983325650 | 34800 | 34700 | 34800 | 34700 | 660 |
| 398 | 20240527 | 141600 | 5960379100 | 34700 | 34750 | 34750 | 34700 | 306 |
| 399 | 20240527 | 141500 | 5949755250 | 34750 | 34700 | 34750 | 34700 | 387 |
| 400 | 20240527 | 141400 | 5936312650 | 34700 | 34650 | 34750 | 34650 | 751 |
| 401 | 20240527 | 141300 | 5910235300 | 34600 | 34600 | 34650 | 34600 | 402 |
| 402 | 20240527 | 141200 | 5896321350 | 34600 | 34750 | 34750 | 34600 | 228 |
| 403 | 20240527 | 141100 | 5888408350 | 34750 | 34600 | 34800 | 34600 | 760 |
| 404 | 20240527 | 141000 | 5862012650 | 34650 | 34650 | 34700 | 34600 | 263 |
| 405 | 20240527 | 140900 | 5852893000 | 34650 | 34700 | 34700 | 34600 | 293 |
| 406 | 20240527 | 140800 | 5842735100 | 34750 | 34800 | 34800 | 34600 | 242 |
| 407 | 20240527 | 140700 | 5834326950 | 34750 | 34700 | 34800 | 34650 | 787 |
| 408 | 20240527 | 140600 | 5806997600 | 34700 | 34650 | 34750 | 34650 | 483 |
| 409 | 20240527 | 140500 | 5790225100 | 34650 | 34700 | 34700 | 34600 | 391 |
| 410 | 20240527 | 140400 | 5776664650 | 34700 | 34650 | 34700 | 34600 | 422 |
| 411 | 20240527 | 140300 | 5762030300 | 34650 | 34650 | 34650 | 34600 | 425 |
| 412 | 20240527 | 140200 | 5747305000 | 34650 | 34600 | 34650 | 34600 | 436 |
| 413 | 20240527 | 140100 | 5732213750 | 34600 | 34600 | 34600 | 34550 | 469 |
| 414 | 20240527 | 140000 | 5715990000 | 34550 | 34600 | 34600 | 34500 | 740 |
| 415 | 20240527 | 135900 | 5690421050 | 34500 | 34600 | 34650 | 34500 | 347 |
| 416 | 20240527 | 135800 | 5678418950 | 34600 | 34550 | 34600 | 34500 | 279 |
| 417 | 20240527 | 135700 | 5668781950 | 34550 | 34550 | 34550 | 34500 | 459 |
| 418 | 20240527 | 135600 | 5652927800 | 34500 | 34550 | 34550 | 34500 | 47 |
| 419 | 20240527 | 135500 | 5651304750 | 34550 | 34500 | 34600 | 34500 | 311 |
| 420 | 20240527 | 135400 | 5640550400 | 34500 | 34500 | 34550 | 34500 | 256 |
| 421 | 20240527 | 135300 | 5631714300 | 34550 | 34550 | 34600 | 34550 | 459 |
| 422 | 20240527 | 135200 | 5615846100 | 34550 | 34500 | 34600 | 34500 | 448 |
| 423 | 20240527 | 135100 | 5600360550 | 34550 | 34500 | 34550 | 34500 | 82 |
| 424 | 20240527 | 135000 | 5597531400 | 34500 | 34500 | 34550 | 34500 | 174 |
| 425 | 20240527 | 134900 | 5591526150 | 34500 | 34500 | 34550 | 34500 | 327 |
| 426 | 20240527 | 134800 | 5580228950 | 34500 | 34500 | 34550 | 34500 | 89 |
| 427 | 20240527 | 134700 | 5577157850 | 34550 | 34550 | 34550 | 34500 | 168 |
| 428 | 20240527 | 134600 | 5571356250 | 34550 | 34500 | 34550 | 34500 | 263 |
| 429 | 20240527 | 134500 | 5562272300 | 34500 | 34500 | 34500 | 34500 | 38 |
| 430 | 20240527 | 134400 | 5560961300 | 34500 | 34550 | 34550 | 34500 | 671 |
| 431 | 20240527 | 134300 | 5537782650 | 34550 | 34550 | 34650 | 34550 | 707 |
| 432 | 20240527 | 134200 | 5513329300 | 34550 | 34500 | 34550 | 34500 | 39 |
| 433 | 20240527 | 134100 | 5511982550 | 34550 | 34500 | 34550 | 34500 | 75 |
| 434 | 20240527 | 134000 | 5509393950 | 34500 | 34500 | 34500 | 34450 | 58 |
| 435 | 20240527 | 133900 | 5507393750 | 34550 | 34500 | 34550 | 34500 | 364 |
| 436 | 20240527 | 133800 | 5494821950 | 34450 | 34500 | 34500 | 34450 | 127 |
| 437 | 20240527 | 133700 | 5490446500 | 34500 | 34500 | 34500 | 34500 | 83 |
| 438 | 20240527 | 133600 | 5487583000 | 34500 | 34450 | 34500 | 34450 | 295 |
| 439 | 20240527 | 133500 | 5477408950 | 34450 | 34500 | 34500 | 34450 | 107 |
| 440 | 20240527 | 133400 | 5473721750 | 34500 | 34500 | 34500 | 34450 | 53 |
| 441 | 20240527 | 133300 | 5471894550 | 34450 | 34450 | 34450 | 34450 | 813 |
| 442 | 20240527 | 133200 | 5443886700 | 34500 | 34500 | 34500 | 34450 | 80 |
| 443 | 20240527 | 133100 | 5441130350 | 34500 | 34500 | 34550 | 34500 | 132 |
| 444 | 20240527 | 133000 | 5436574650 | 34600 | 34450 | 34600 | 34450 | 287 |
| 445 | 20240527 | 132900 | 5426660150 | 34450 | 34450 | 34500 | 34450 | 65 |
| 446 | 20240527 | 132800 | 5424420650 | 34450 | 34500 | 34550 | 34450 | 222 |
| 447 | 20240527 | 132700 | 5416762100 | 34450 | 34450 | 34550 | 34450 | 81 |
| 448 | 20240527 | 132600 | 5413965900 | 34450 | 34500 | 34500 | 34450 | 35 |
| 449 | 20240527 | 132500 | 5412759150 | 34500 | 34450 | 34500 | 34450 | 138 |
| 450 | 20240527 | 132400 | 5408001150 | 34500 | 34500 | 34500 | 34500 | 67 |
| 451 | 20240527 | 132300 | 5405689650 | 34450 | 34500 | 34500 | 34450 | 255 |
| 452 | 20240527 | 132200 | 5396898050 | 34500 | 34500 | 34500 | 34450 | 266 |
| 453 | 20240527 | 132100 | 5387723750 | 34500 | 34500 | 34550 | 34450 | 1168 |
| 454 | 20240527 | 132000 | 5347419950 | 34550 | 34500 | 34550 | 34500 | 1080 |
| 455 | 20240527 | 131900 | 5310151500 | 34500 | 34550 | 34550 | 34500 | 222 |
| 456 | 20240527 | 131800 | 5302485600 | 34550 | 34600 | 34600 | 34500 | 407 |
| 457 | 20240527 | 131700 | 5288418700 | 34600 | 34600 | 34600 | 34600 | 27 |
| 458 | 20240527 | 131600 | 5287484500 | 34550 | 34550 | 34550 | 34550 | 58 |
| 459 | 20240527 | 131500 | 5285480600 | 34550 | 34600 | 34600 | 34550 | 75 |
| 460 | 20240527 | 131400 | 5282889200 | 34550 | 34600 | 34600 | 34500 | 221 |
| 461 | 20240527 | 131300 | 5275255900 | 34500 | 34500 | 34500 | 34450 | 624 |
| 462 | 20240527 | 131200 | 5253730000 | 34500 | 34600 | 34600 | 34500 | 777 |
| 463 | 20240527 | 131100 | 5226909600 | 34500 | 34550 | 34600 | 34500 | 2855 |
| 464 | 20240527 | 131000 | 5128410950 | 34550 | 34600 | 34600 | 34500 | 1235 |
| 465 | 20240527 | 130900 | 5085785250 | 34600 | 34650 | 34650 | 34500 | 1201 |
| 466 | 20240527 | 130800 | 5044282850 | 34650 | 34600 | 34650 | 34600 | 232 |
| 467 | 20240527 | 130700 | 5036253150 | 34600 | 34550 | 34600 | 34550 | 167 |
| 468 | 20240527 | 130600 | 5030477400 | 34550 | 34600 | 34600 | 34550 | 125 |
| 469 | 20240527 | 130500 | 5026155800 | 34600 | 34550 | 34600 | 34550 | 135 |
| 470 | 20240527 | 130400 | 5021485550 | 34600 | 34600 | 34600 | 34600 | 5 |
| 471 | 20240527 | 130300 | 5021312550 | 34650 | 34550 | 34650 | 34550 | 258 |
| 472 | 20240527 | 130200 | 5012388050 | 34600 | 34550 | 34600 | 34550 | 436 |
| 473 | 20240527 | 130100 | 4997303850 | 34600 | 34600 | 34600 | 34600 | 104 |
| 474 | 20240527 | 130000 | 4993705450 | 34600 | 34550 | 34600 | 34550 | 105 |
| 475 | 20240527 | 125900 | 4990074900 | 34550 | 34600 | 34650 | 34550 | 87 |
| 476 | 20240527 | 125800 | 4987062350 | 34600 | 34600 | 34650 | 34550 | 106 |
| 477 | 20240527 | 125700 | 4983393750 | 34600 | 34600 | 34600 | 34550 | 114 |
| 478 | 20240527 | 125600 | 4979449450 | 34550 | 34600 | 34600 | 34550 | 141 |
| 479 | 20240527 | 125500 | 4974575950 | 34650 | 34600 | 34650 | 34600 | 67 |
| 480 | 20240527 | 125400 | 4972257650 | 34550 | 34600 | 34600 | 34550 | 126 |
| 481 | 20240527 | 125300 | 4967899500 | 34600 | 34550 | 34600 | 34550 | 143 |
| 482 | 20240527 | 125200 | 4962951750 | 34550 | 34600 | 34650 | 34550 | 109 |
| 483 | 20240527 | 125100 | 4959180450 | 34600 | 34650 | 34650 | 34600 | 92 |
| 484 | 20240527 | 125000 | 4955994300 | 34650 | 34750 | 34750 | 34650 | 581 |
| 485 | 20240527 | 124900 | 4935851900 | 34750 | 34700 | 34750 | 34700 | 124 |
| 486 | 20240527 | 124800 | 4931547650 | 34700 | 34800 | 34800 | 34700 | 874 |
| 487 | 20240527 | 124700 | 4901198250 | 34750 | 34750 | 34850 | 34750 | 585 |
| 488 | 20240527 | 124600 | 4880851350 | 34750 | 34750 | 34800 | 34700 | 108 |
| 489 | 20240527 | 124500 | 4877098150 | 34700 | 34750 | 34750 | 34700 | 224 |
| 490 | 20240527 | 124400 | 4869322150 | 34750 | 34750 | 34750 | 34700 | 102 |
| 491 | 20240527 | 124300 | 4865778850 | 34750 | 34650 | 34750 | 34650 | 509 |
| 492 | 20240527 | 124200 | 4848118950 | 34650 | 34650 | 34650 | 34650 | 24 |
| 493 | 20240527 | 124100 | 4847287350 | 34650 | 34650 | 34700 | 34650 | 200 |
| 494 | 20240527 | 124000 | 4840350100 | 34650 | 34700 | 34700 | 34650 | 156 |
| 495 | 20240527 | 123900 | 4834943300 | 34700 | 34700 | 34700 | 34650 | 186 |
| 496 | 20240527 | 123800 | 4828497700 | 34650 | 34650 | 34700 | 34650 | 285 |
| 497 | 20240527 | 123700 | 4818612450 | 34650 | 34550 | 34700 | 34500 | 1567 |
| 498 | 20240527 | 123600 | 4764380550 | 34600 | 34550 | 34600 | 34550 | 16 |
| 499 | 20240527 | 123500 | 4763827650 | 34550 | 34550 | 34600 | 34550 | 717 |
| 500 | 20240527 | 123400 | 4739021700 | 34550 | 34600 | 34600 | 34550 | 383 |
| 501 | 20240527 | 123300 | 4725785950 | 34600 | 34550 | 34600 | 34550 | 290 |
| 502 | 20240527 | 123200 | 4715766050 | 34550 | 34550 | 34600 | 34550 | 79 |
| 503 | 20240527 | 123100 | 4713033950 | 34550 | 34550 | 34550 | 34550 | 56 |
| 504 | 20240527 | 123000 | 4711099150 | 34550 | 34600 | 34650 | 34550 | 212 |
| 505 | 20240527 | 122900 | 4703765550 | 34600 | 34650 | 34650 | 34600 | 164 |
| 506 | 20240527 | 122800 | 4698089350 | 34650 | 34550 | 34650 | 34550 | 34 |
| 507 | 20240527 | 122700 | 4696912700 | 34550 | 34650 | 34650 | 34550 | 358 |
| 508 | 20240527 | 122600 | 4684523650 | 34600 | 34650 | 34650 | 34600 | 104 |
| 509 | 20240527 | 122500 | 4680920150 | 34650 | 34600 | 34650 | 34600 | 66 |
| 510 | 20240527 | 122400 | 4678633450 | 34600 | 34550 | 34700 | 34500 | 303 |
| 511 | 20240527 | 122300 | 4668148250 | 34550 | 34550 | 34550 | 34500 | 42 |
| 512 | 20240527 | 122200 | 4666699100 | 34550 | 34500 | 34550 | 34500 | 44 |
| 513 | 20240527 | 122100 | 4665180250 | 34550 | 34550 | 34550 | 34500 | 1079 |
| 514 | 20240527 | 122000 | 4627924250 | 34550 | 34600 | 34650 | 34550 | 105 |
| 515 | 20240527 | 121900 | 4624292500 | 34600 | 34600 | 34650 | 34600 | 100 |
| 516 | 20240527 | 121800 | 4620829450 | 34600 | 34600 | 34650 | 34600 | 502 |
| 517 | 20240527 | 121700 | 4603441250 | 34550 | 34600 | 34600 | 34550 | 102 |
| 518 | 20240527 | 121600 | 4599913550 | 34550 | 34550 | 34600 | 34550 | 451 |
| 519 | 20240527 | 121500 | 4584320350 | 34600 | 34550 | 34600 | 34550 | 125 |
| 520 | 20240527 | 121400 | 4579996650 | 34550 | 34600 | 34650 | 34550 | 109 |
| 521 | 20240527 | 121300 | 4576227250 | 34600 | 34600 | 34650 | 34550 | 224 |
| 522 | 20240527 | 121200 | 4568475850 | 34600 | 34650 | 34650 | 34550 | 113 |
| 523 | 20240527 | 121100 | 4564565600 | 34600 | 34600 | 34650 | 34550 | 124 |
| 524 | 20240527 | 121000 | 4560277200 | 34600 | 34600 | 34600 | 34600 | 371 |
| 525 | 20240527 | 120900 | 4547440600 | 34650 | 34600 | 34650 | 34600 | 60 |
| 526 | 20240527 | 120800 | 4545364150 | 34600 | 34600 | 34650 | 34550 | 160 |
| 527 | 20240527 | 120700 | 4539828200 | 34600 | 34600 | 34650 | 34600 | 102 |
| 528 | 20240527 | 120600 | 4536298250 | 34550 | 34600 | 34600 | 34550 | 659 |
| 529 | 20240527 | 120500 | 4513521700 | 34600 | 34650 | 34650 | 34600 | 128 |
| 530 | 20240527 | 120400 | 4509092850 | 34600 | 34600 | 34650 | 34600 | 513 |
| 531 | 20240527 | 120300 | 4491318150 | 34650 | 34600 | 34650 | 34600 | 62 |
| 532 | 20240527 | 120200 | 4489170850 | 34650 | 34600 | 34650 | 34550 | 310 |
| 533 | 20240527 | 120100 | 4478448650 | 34600 | 34550 | 34600 | 34550 | 57 |
| 534 | 20240527 | 120000 | 4476479000 | 34600 | 34500 | 34600 | 34500 | 306 |
| 535 | 20240527 | 115900 | 4465904800 | 34500 | 34550 | 34550 | 34500 | 53 |
| 536 | 20240527 | 115800 | 4464075150 | 34500 | 34550 | 34550 | 34500 | 172 |
| 537 | 20240527 | 115700 | 4458137350 | 34550 | 34500 | 34550 | 34500 | 98 |
| 538 | 20240527 | 115600 | 4454754200 | 34550 | 34550 | 34550 | 34550 | 266 |
| 539 | 20240527 | 115500 | 4445563900 | 34500 | 34500 | 34500 | 34500 | 97 |
| 540 | 20240527 | 115400 | 4442217400 | 34550 | 34550 | 34550 | 34550 | 169 |
| 541 | 20240527 | 115300 | 4436378450 | 34550 | 34550 | 34600 | 34550 | 778 |
| 542 | 20240527 | 115200 | 4409496850 | 34550 | 34600 | 34600 | 34550 | 274 |
| 543 | 20240527 | 115100 | 4400025700 | 34600 | 34600 | 34600 | 34550 | 497 |
| 544 | 20240527 | 115000 | 4382844350 | 34650 | 34600 | 34650 | 34600 | 145 |
| 545 | 20240527 | 114900 | 4377825350 | 34600 | 34600 | 34600 | 34550 | 326 |
| 546 | 20240527 | 114800 | 4366560200 | 34650 | 34650 | 34700 | 34550 | 94 |
| 547 | 20240527 | 114700 | 4363303950 | 34650 | 34600 | 34700 | 34550 | 463 |
| 548 | 20240527 | 114600 | 4347259900 | 34550 | 34550 | 34600 | 34550 | 52 |
| 549 | 20240527 | 114500 | 4345461850 | 34650 | 34600 | 34650 | 34550 | 932 |
| 550 | 20240527 | 114400 | 4313239450 | 34550 | 34550 | 34550 | 34550 | 147 |
| 551 | 20240527 | 114300 | 4308160600 | 34550 | 34650 | 34700 | 34550 | 329 |
| 552 | 20240527 | 114200 | 4296760050 | 34700 | 34700 | 34700 | 34700 | 171 |
| 553 | 20240527 | 114100 | 4290826350 | 34700 | 34650 | 34700 | 34650 | 61 |
| 554 | 20240527 | 114000 | 4288710650 | 34650 | 34600 | 34650 | 34550 | 467 |
| 555 | 20240527 | 113900 | 4272543950 | 34550 | 34500 | 34600 | 34500 | 777 |
| 556 | 20240527 | 113800 | 4245698750 | 34500 | 34500 | 34550 | 34500 | 69 |
| 557 | 20240527 | 113700 | 4243316000 | 34500 | 34550 | 34550 | 34500 | 1091 |
| 558 | 20240527 | 113600 | 4205640200 | 34600 | 34550 | 34600 | 34550 | 175 |
| 559 | 20240527 | 113500 | 4199591050 | 34600 | 34550 | 34600 | 34550 | 23 |
| 560 | 20240527 | 113400 | 4198796000 | 34550 | 34650 | 34650 | 34550 | 662 |
| 561 | 20240527 | 113300 | 4175875950 | 34650 | 34650 | 34650 | 34600 | 182 |
| 562 | 20240527 | 113200 | 4169572400 | 34650 | 34600 | 34650 | 34550 | 164 |
| 563 | 20240527 | 113100 | 4163896950 | 34600 | 34600 | 34600 | 34550 | 169 |
| 564 | 20240527 | 113000 | 4158051000 | 34550 | 34600 | 34600 | 34550 | 93 |
| 565 | 20240527 | 112900 | 4154833900 | 34600 | 34600 | 34600 | 34550 | 219 |
| 566 | 20240527 | 112800 | 4147263100 | 34600 | 34550 | 34600 | 34550 | 99 |
| 567 | 20240527 | 112700 | 4143840400 | 34550 | 34600 | 34600 | 34550 | 835 |
| 568 | 20240527 | 112600 | 4114989550 | 34550 | 34600 | 34600 | 34550 | 205 |
| 569 | 20240527 | 112500 | 4107899650 | 34550 | 34600 | 34600 | 34550 | 170 |
| 570 | 20240527 | 112400 | 4102020700 | 34550 | 34550 | 34600 | 34550 | 86 |
| 571 | 20240527 | 112300 | 4099046050 | 34550 | 34600 | 34600 | 34550 | 111 |
| 572 | 20240527 | 112200 | 4095209550 | 34550 | 34500 | 34550 | 34500 | 1016 |
| 573 | 20240527 | 112100 | 4060136700 | 34500 | 34500 | 34500 | 34500 | 960 |
| 574 | 20240527 | 112000 | 4027016700 | 34550 | 34500 | 34550 | 34500 | 277 |
| 575 | 20240527 | 111900 | 4017452350 | 34500 | 34500 | 34500 | 34500 | 3 |
| 576 | 20240527 | 111800 | 4017348850 | 34450 | 34550 | 34550 | 34450 | 184 |
| 577 | 20240527 | 111700 | 4010998950 | 34550 | 34500 | 34550 | 34500 | 89 |
| 578 | 20240527 | 111600 | 4007927250 | 34500 | 34550 | 34600 | 34500 | 113 |
| 579 | 20240527 | 111500 | 4004021050 | 34500 | 34550 | 34550 | 34500 | 222 |
| 580 | 20240527 | 111400 | 3996362000 | 34500 | 34500 | 34550 | 34500 | 227 |
| 581 | 20240527 | 111300 | 3988529000 | 34500 | 34550 | 34550 | 34500 | 569 |
| 582 | 20240527 | 111200 | 3968888750 | 34500 | 34500 | 34550 | 34500 | 20 |
| 583 | 20240527 | 111100 | 3968198650 | 34500 | 34500 | 34500 | 34450 | 203 |
| 584 | 20240527 | 111000 | 3961196050 | 34500 | 34500 | 34550 | 34500 | 133 |
| 585 | 20240527 | 110900 | 3956606050 | 34500 | 34500 | 34550 | 34450 | 397 |
| 586 | 20240527 | 110800 | 3942921250 | 34500 | 34500 | 34550 | 34500 | 25 |
| 587 | 20240527 | 110700 | 3942058250 | 34500 | 34500 | 34500 | 34450 | 283 |
| 588 | 20240527 | 110600 | 3932297900 | 34500 | 34500 | 34500 | 34450 | 70 |
| 589 | 20240527 | 110500 | 3929883400 | 34500 | 34500 | 34500 | 34450 | 205 |
| 590 | 20240527 | 110400 | 3922811650 | 34500 | 34500 | 34500 | 34450 | 435 |
| 591 | 20240527 | 110300 | 3907804700 | 34500 | 34550 | 34550 | 34500 | 94 |
| 592 | 20240527 | 110200 | 3904557400 | 34550 | 34600 | 34600 | 34500 | 62 |
| 593 | 20240527 | 110100 | 3902414100 | 34600 | 34550 | 34600 | 34550 | 144 |
| 594 | 20240527 | 110000 | 3897437850 | 34600 | 34500 | 34600 | 34400 | 121 |
| 595 | 20240527 | 105900 | 3893263800 | 34500 | 34600 | 34600 | 34400 | 1974 |
| 596 | 20240527 | 105800 | 3825217750 | 34550 | 34550 | 34600 | 34500 | 455 |
| 597 | 20240527 | 105700 | 3809498750 | 34550 | 34550 | 34550 | 34500 | 253 |
| 598 | 20240527 | 105600 | 3800761950 | 34550 | 34550 | 34550 | 34500 | 95 |
| 599 | 20240527 | 105500 | 3797482250 | 34550 | 34550 | 34550 | 34450 | 244 |
| 600 | 20240527 | 105400 | 3789063000 | 34450 | 34550 | 34550 | 34450 | 153 |
| 601 | 20240527 | 105300 | 3783781400 | 34500 | 34550 | 34600 | 34500 | 1184 |
| 602 | 20240527 | 105200 | 3742906350 | 34600 | 34700 | 34700 | 34550 | 1392 |
| 603 | 20240527 | 105100 | 3694683200 | 34700 | 34700 | 34750 | 34650 | 187 |
| 604 | 20240527 | 105000 | 3688193500 | 34700 | 34750 | 34750 | 34700 | 184 |
| 605 | 20240527 | 104900 | 3681802300 | 34700 | 34700 | 34800 | 34700 | 1475 |
| 606 | 20240527 | 104800 | 3630604550 | 34750 | 34800 | 34800 | 34700 | 198 |
| 607 | 20240527 | 104700 | 3623726950 | 34750 | 34800 | 34800 | 34750 | 229 |
| 608 | 20240527 | 104600 | 3615767300 | 34800 | 34800 | 34800 | 34750 | 100 |
| 609 | 20240527 | 104500 | 3612289150 | 34750 | 34750 | 34800 | 34750 | 188 |
| 610 | 20240527 | 104400 | 3605754300 | 34800 | 34700 | 34800 | 34650 | 963 |
| 611 | 20240527 | 104300 | 3572325950 | 34700 | 34700 | 34700 | 34650 | 104 |
| 612 | 20240527 | 104200 | 3568717250 | 34700 | 34700 | 34700 | 34650 | 81 |
| 613 | 20240527 | 104100 | 3565908150 | 34650 | 34700 | 34700 | 34650 | 255 |
| 614 | 20240527 | 104000 | 3557069500 | 34650 | 34700 | 34700 | 34650 | 4381 |
| 615 | 20240527 | 103900 | 3405051250 | 34700 | 34700 | 34700 | 34650 | 57 |
| 616 | 20240527 | 103800 | 3403074350 | 34700 | 34700 | 34700 | 34650 | 178 |
| 617 | 20240527 | 103700 | 3396903600 | 34700 | 34650 | 34700 | 34650 | 308 |
| 618 | 20240527 | 103600 | 3386228650 | 34650 | 34650 | 34650 | 34600 | 130 |
| 619 | 20240527 | 103500 | 3381728000 | 34650 | 34700 | 34700 | 34600 | 429 |
| 620 | 20240527 | 103400 | 3366861050 | 34700 | 34800 | 34800 | 34650 | 797 |
| 621 | 20240527 | 103300 | 3339241750 | 34800 | 34850 | 34850 | 34650 | 709 |
| 622 | 20240527 | 103200 | 3314636450 | 34850 | 34850 | 34900 | 34700 | 297 |
| 623 | 20240527 | 103100 | 3304314200 | 34800 | 34850 | 34900 | 34700 | 1161 |
| 624 | 20240527 | 103000 | 3263934150 | 34900 | 34900 | 34950 | 34850 | 293 |
| 625 | 20240527 | 102900 | 3253709800 | 34900 | 34900 | 34900 | 34850 | 502 |
| 626 | 20240527 | 102800 | 3236194400 | 34850 | 34900 | 34900 | 34850 | 345 |
| 627 | 20240527 | 102700 | 3224158600 | 34850 | 34900 | 34950 | 34800 | 633 |
| 628 | 20240527 | 102600 | 3202096100 | 34900 | 34900 | 34950 | 34850 | 455 |
| 629 | 20240527 | 102500 | 3186220100 | 34850 | 34900 | 34950 | 34800 | 481 |
| 630 | 20240527 | 102400 | 3169442950 | 34900 | 34950 | 34950 | 34900 | 546 |
| 631 | 20240527 | 102300 | 3150366800 | 34950 | 34950 | 34950 | 34900 | 453 |
| 632 | 20240527 | 102200 | 3134548200 | 34950 | 34950 | 35000 | 34900 | 597 |
| 633 | 20240527 | 102100 | 3113681950 | 34950 | 34900 | 35000 | 34850 | 716 |
| 634 | 20240527 | 102000 | 3088663900 | 34900 | 34900 | 35000 | 34850 | 717 |
| 635 | 20240527 | 101900 | 3063642050 | 35000 | 35100 | 35100 | 34850 | 3204 |
| 636 | 20240527 | 101800 | 2951595450 | 35100 | 35050 | 35100 | 35050 | 877 |
| 637 | 20240527 | 101700 | 2920836150 | 35000 | 35050 | 35050 | 35000 | 667 |
| 638 | 20240527 | 101600 | 2897460850 | 35050 | 35050 | 35050 | 35000 | 659 |
| 639 | 20240527 | 101500 | 2874372650 | 35000 | 35000 | 35050 | 34950 | 915 |
| 640 | 20240527 | 101400 | 2842336300 | 35000 | 34950 | 35050 | 34950 | 1181 |
| 641 | 20240527 | 101300 | 2801001950 | 35000 | 34950 | 35000 | 34950 | 563 |
| 642 | 20240527 | 101200 | 2781308550 | 34950 | 35000 | 35000 | 34950 | 751 |
| 643 | 20240527 | 101100 | 2755036400 | 35000 | 35000 | 35000 | 34950 | 822 |
| 644 | 20240527 | 101000 | 2726293950 | 35000 | 35000 | 35000 | 34950 | 674 |
| 645 | 20240527 | 100900 | 2702710650 | 35000 | 35000 | 35050 | 34950 | 2629 |
| 646 | 20240527 | 100800 | 2610698350 | 35000 | 34900 | 35000 | 34900 | 3037 |
| 647 | 20240527 | 100700 | 2504616250 | 34900 | 34900 | 34900 | 34850 | 579 |
| 648 | 20240527 | 100600 | 2484414100 | 34850 | 34800 | 34900 | 34800 | 1018 |
| 649 | 20240527 | 100500 | 2448939200 | 34850 | 34850 | 34850 | 34800 | 446 |
| 650 | 20240527 | 100400 | 2433398550 | 34850 | 34850 | 34850 | 34800 | 294 |
| 651 | 20240527 | 100300 | 2423153250 | 34850 | 34850 | 34900 | 34850 | 1207 |
| 652 | 20240527 | 100200 | 2381073800 | 34900 | 34850 | 34900 | 34850 | 816 |
| 653 | 20240527 | 100100 | 2352621000 | 34900 | 34850 | 34900 | 34800 | 1048 |
| 654 | 20240527 | 100000 | 2316078950 | 34800 | 34850 | 34850 | 34800 | 529 |
| 655 | 20240527 | 095900 | 2297648650 | 34850 | 34800 | 34850 | 34800 | 273 |
| 656 | 20240527 | 095800 | 2288139550 | 34850 | 34900 | 34900 | 34750 | 3954 |
| 657 | 20240527 | 095700 | 2150429350 | 34900 | 34850 | 34900 | 34850 | 629 |
| 658 | 20240527 | 095600 | 2128494150 | 34900 | 34850 | 34900 | 34800 | 801 |
| 659 | 20240527 | 095500 | 2100567200 | 34850 | 34850 | 34900 | 34800 | 972 |
| 660 | 20240527 | 095400 | 2066688650 | 34800 | 34900 | 34900 | 34800 | 369 |
| 661 | 20240527 | 095300 | 2053833750 | 34800 | 34750 | 34900 | 34700 | 3769 |
| 662 | 20240527 | 095200 | 1922633300 | 34750 | 34750 | 34750 | 34700 | 1637 |
| 663 | 20240527 | 095100 | 1865817750 | 34750 | 34700 | 34750 | 34700 | 522 |
| 664 | 20240527 | 095000 | 1847688600 | 34700 | 34700 | 34750 | 34650 | 1523 |
| 665 | 20240527 | 094900 | 1794846200 | 34700 | 34600 | 34700 | 34600 | 1581 |
| 666 | 20240527 | 094800 | 1740070450 | 34600 | 34600 | 34650 | 34550 | 807 |
| 667 | 20240527 | 094700 | 1712147600 | 34600 | 34650 | 34650 | 34550 | 927 |
| 668 | 20240527 | 094600 | 1680067550 | 34650 | 34550 | 34650 | 34500 | 1479 |
| 669 | 20240527 | 094500 | 1628917550 | 34500 | 34500 | 34500 | 34400 | 4374 |
| 670 | 20240527 | 094400 | 1478196350 | 34500 | 34400 | 34500 | 34350 | 2608 |
| 671 | 20240527 | 094300 | 1388409700 | 34400 | 34400 | 34450 | 34350 | 325 |
| 672 | 20240527 | 094200 | 1377237750 | 34400 | 34400 | 34400 | 34350 | 654 |
| 673 | 20240527 | 094100 | 1354746000 | 34400 | 34350 | 34400 | 34350 | 325 |
| 674 | 20240527 | 094000 | 1343568000 | 34350 | 34350 | 34400 | 34350 | 217 |
| 675 | 20240527 | 093900 | 1336113450 | 34350 | 34350 | 34400 | 34300 | 302 |
| 676 | 20240527 | 093800 | 1325740150 | 34350 | 34350 | 34400 | 34300 | 240 |
| 677 | 20240527 | 093700 | 1317494950 | 34350 | 34350 | 34350 | 34300 | 589 |
| 678 | 20240527 | 093600 | 1297265600 | 34400 | 34400 | 34450 | 34350 | 475 |
| 679 | 20240527 | 093500 | 1280927350 | 34400 | 34400 | 34450 | 34350 | 1725 |
| 680 | 20240527 | 093400 | 1221603000 | 34400 | 34300 | 34400 | 34300 | 1000 |
| 681 | 20240527 | 093300 | 1187262600 | 34300 | 34200 | 34300 | 34200 | 1470 |
| 682 | 20240527 | 093200 | 1136947100 | 34200 | 34200 | 34250 | 34200 | 453 |
| 683 | 20240527 | 093100 | 1121449950 | 34250 | 34250 | 34250 | 34200 | 338 |
| 684 | 20240527 | 093000 | 1109881450 | 34200 | 34200 | 34200 | 34050 | 1174 |
| 685 | 20240527 | 092900 | 1069764800 | 34200 | 34100 | 34200 | 34050 | 398 |
| 686 | 20240527 | 092800 | 1056178750 | 34100 | 34050 | 34100 | 34050 | 766 |
| 687 | 20240527 | 092700 | 1030080300 | 34050 | 34100 | 34100 | 34050 | 955 |
| 688 | 20240527 | 092600 | 997552650 | 34100 | 34100 | 34100 | 34050 | 322 |
| 689 | 20240527 | 092500 | 986573550 | 34100 | 34250 | 34250 | 34050 | 2174 |
| 690 | 20240527 | 092400 | 912434200 | 34200 | 34200 | 34250 | 34200 | 454 |
| 691 | 20240527 | 092300 | 896905500 | 34250 | 34200 | 34250 | 34150 | 640 |
| 692 | 20240527 | 092200 | 875017750 | 34150 | 34200 | 34200 | 34150 | 200 |
| 693 | 20240527 | 092100 | 868179550 | 34150 | 34200 | 34200 | 34150 | 200 |
| 694 | 20240527 | 092000 | 861346250 | 34150 | 34050 | 34200 | 34050 | 542 |
| 695 | 20240527 | 091900 | 842855300 | 34100 | 34100 | 34100 | 34050 | 86 |
| 696 | 20240527 | 091800 | 839926350 | 34100 | 34100 | 34100 | 34000 | 401 |
| 697 | 20240527 | 091700 | 826272800 | 34100 | 34100 | 34100 | 34050 | 712 |
| 698 | 20240527 | 091600 | 801999350 | 34050 | 34050 | 34100 | 34000 | 685 |
| 699 | 20240527 | 091500 | 778676500 | 34050 | 34050 | 34050 | 34000 | 85 |
| 700 | 20240527 | 091400 | 775785350 | 34050 | 34050 | 34100 | 33950 | 2738 |
| 701 | 20240527 | 091300 | 682675500 | 34050 | 34050 | 34100 | 34000 | 1037 |
| 702 | 20240527 | 091200 | 647378200 | 34000 | 33950 | 34050 | 33950 | 422 |
| 703 | 20240527 | 091100 | 633029150 | 34000 | 33900 | 34000 | 33900 | 552 |
| 704 | 20240527 | 091000 | 614281700 | 33950 | 33900 | 33950 | 33850 | 205 |
| 705 | 20240527 | 090900 | 607332500 | 33900 | 33950 | 33950 | 33850 | 468 |
| 706 | 20240527 | 090800 | 591469300 | 33950 | 34000 | 34000 | 33800 | 542 |
| 707 | 20240527 | 090700 | 573087200 | 34000 | 33950 | 34050 | 33750 | 3287 |
| 708 | 20240527 | 090600 | 461697700 | 33950 | 33850 | 34000 | 33600 | 1475 |
| 709 | 20240527 | 090500 | 411809100 | 33850 | 33750 | 33900 | 33600 | 3598 |
| 710 | 20240527 | 090400 | 290698500 | 33850 | 33900 | 33900 | 33700 | 2153 |
| 711 | 20240527 | 090300 | 217915200 | 33900 | 33900 | 34000 | 33850 | 2372 |
| 712 | 20240527 | 090200 | 137547950 | 33900 | 33900 | 33950 | 33900 | 167 |
| 713 | 20240527 | 090100 | 131882000 | 33900 | 33800 | 34100 | 33800 | 565 |
| 714 | 20240527 | 090000 | 112735950 | 33900 | 34050 | 34100 | 33800 | 3317 |