36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 200400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 3 | 20240521 | 200300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 4 | 20240521 | 200200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 5 | 20240521 | 200100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 6 | 20240521 | 200000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 7 | 20240521 | 195900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 8 | 20240521 | 195800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 9 | 20240521 | 195700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 10 | 20240521 | 195600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 11 | 20240521 | 195500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 12 | 20240521 | 195400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 13 | 20240521 | 195300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 14 | 20240521 | 195200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 15 | 20240521 | 195100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 16 | 20240521 | 195000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 17 | 20240521 | 194900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 18 | 20240521 | 194800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 19 | 20240521 | 194700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 20 | 20240521 | 194600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 21 | 20240521 | 194500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 22 | 20240521 | 194400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 23 | 20240521 | 194300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 24 | 20240521 | 194200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 25 | 20240521 | 194100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 26 | 20240521 | 194000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 27 | 20240521 | 193900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 28 | 20240521 | 193800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 29 | 20240521 | 193700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 30 | 20240521 | 193600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 31 | 20240521 | 193500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 32 | 20240521 | 193400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 33 | 20240521 | 193300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 34 | 20240521 | 193200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 35 | 20240521 | 193100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 36 | 20240521 | 193000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 37 | 20240521 | 192900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 38 | 20240521 | 192800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 39 | 20240521 | 192700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 40 | 20240521 | 192600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 41 | 20240521 | 192500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 42 | 20240521 | 192400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 43 | 20240521 | 192300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 44 | 20240521 | 192200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 45 | 20240521 | 192100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 46 | 20240521 | 192000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 47 | 20240521 | 191900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 48 | 20240521 | 191800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 49 | 20240521 | 191700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 50 | 20240521 | 191600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 51 | 20240521 | 191500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 52 | 20240521 | 191400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 53 | 20240521 | 191300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 54 | 20240521 | 191200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 55 | 20240521 | 191100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 56 | 20240521 | 191000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 57 | 20240521 | 190900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 58 | 20240521 | 190800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 59 | 20240521 | 190700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 60 | 20240521 | 190600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 61 | 20240521 | 190500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 62 | 20240521 | 190400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 63 | 20240521 | 190300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 64 | 20240521 | 190200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 65 | 20240521 | 190100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 66 | 20240521 | 190000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 67 | 20240521 | 185900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 68 | 20240521 | 185800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 69 | 20240521 | 185700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 70 | 20240521 | 185600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 71 | 20240521 | 185500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 72 | 20240521 | 185400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 73 | 20240521 | 185300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 74 | 20240521 | 185200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 75 | 20240521 | 185100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 76 | 20240521 | 185000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 77 | 20240521 | 184900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 78 | 20240521 | 184800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 79 | 20240521 | 184700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 80 | 20240521 | 184600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 81 | 20240521 | 184500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 82 | 20240521 | 184400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 83 | 20240521 | 184300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 84 | 20240521 | 184200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 85 | 20240521 | 184100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 86 | 20240521 | 184000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 87 | 20240521 | 183900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 88 | 20240521 | 183800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 89 | 20240521 | 183700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 90 | 20240521 | 183600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 91 | 20240521 | 183500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 92 | 20240521 | 183400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 93 | 20240521 | 183300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 94 | 20240521 | 183200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 95 | 20240521 | 183100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 96 | 20240521 | 183000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 97 | 20240521 | 182900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 98 | 20240521 | 182800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 99 | 20240521 | 182700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 100 | 20240521 | 182600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 101 | 20240521 | 182500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 102 | 20240521 | 182400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 103 | 20240521 | 182300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 104 | 20240521 | 182200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 105 | 20240521 | 182100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 106 | 20240521 | 182000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 107 | 20240521 | 181900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 108 | 20240521 | 181800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 109 | 20240521 | 181700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 110 | 20240521 | 181600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 111 | 20240521 | 181500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 112 | 20240521 | 181400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 113 | 20240521 | 181300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 114 | 20240521 | 181200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 115 | 20240521 | 181100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 116 | 20240521 | 181000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 117 | 20240521 | 180900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 118 | 20240521 | 180800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 119 | 20240521 | 180700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 120 | 20240521 | 180600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 121 | 20240521 | 180500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 122 | 20240521 | 180400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 123 | 20240521 | 180300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 124 | 20240521 | 180200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 125 | 20240521 | 180100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 126 | 20240521 | 180000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 127 | 20240521 | 175900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 128 | 20240521 | 175800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 129 | 20240521 | 175700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 130 | 20240521 | 175600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 131 | 20240521 | 175500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 132 | 20240521 | 175400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 133 | 20240521 | 175300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 134 | 20240521 | 175200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 135 | 20240521 | 175100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 136 | 20240521 | 175000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 137 | 20240521 | 174900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 138 | 20240521 | 174800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 139 | 20240521 | 174700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 140 | 20240521 | 174600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 141 | 20240521 | 174500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 142 | 20240521 | 174400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 143 | 20240521 | 174300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 144 | 20240521 | 174200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 145 | 20240521 | 174100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 146 | 20240521 | 174000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 147 | 20240521 | 173900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 148 | 20240521 | 173800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 149 | 20240521 | 173700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 150 | 20240521 | 173600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 151 | 20240521 | 173500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 152 | 20240521 | 173400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 153 | 20240521 | 173300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 154 | 20240521 | 173200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 155 | 20240521 | 173100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 156 | 20240521 | 173000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 157 | 20240521 | 172900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 158 | 20240521 | 172800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 159 | 20240521 | 172700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 160 | 20240521 | 172600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 161 | 20240521 | 172500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 162 | 20240521 | 172400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 163 | 20240521 | 172300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 164 | 20240521 | 172200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 165 | 20240521 | 172100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 166 | 20240521 | 172000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 167 | 20240521 | 171900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 168 | 20240521 | 171800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 169 | 20240521 | 171700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 170 | 20240521 | 171600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 171 | 20240521 | 171500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 172 | 20240521 | 171400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 173 | 20240521 | 171300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 174 | 20240521 | 171200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 175 | 20240521 | 171100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 176 | 20240521 | 171000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 177 | 20240521 | 170900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 178 | 20240521 | 170800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 179 | 20240521 | 170700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 180 | 20240521 | 170600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 181 | 20240521 | 170500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 182 | 20240521 | 170400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 183 | 20240521 | 170300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 184 | 20240521 | 170200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 185 | 20240521 | 170100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 186 | 20240521 | 170000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 187 | 20240521 | 165900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 188 | 20240521 | 165800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 189 | 20240521 | 165700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 190 | 20240521 | 165600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 191 | 20240521 | 165500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20240521 | 165400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20240521 | 165300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20240521 | 165200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20240521 | 165100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20240521 | 165000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20240521 | 164900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20240521 | 164800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20240521 | 164700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20240521 | 164600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20240521 | 164500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20240521 | 164400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20240521 | 164300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20240521 | 164200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20240521 | 164100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20240521 | 164000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20240521 | 163900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20240521 | 163800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20240521 | 163700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20240521 | 163600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20240521 | 163500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 212 | 20240521 | 163400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 213 | 20240521 | 163300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 214 | 20240521 | 163200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 215 | 20240521 | 163100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 216 | 20240521 | 163000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 217 | 20240521 | 162900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 218 | 20240521 | 162800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 219 | 20240521 | 162700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 220 | 20240521 | 162600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 221 | 20240521 | 162500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 222 | 20240521 | 162400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 223 | 20240521 | 162300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 224 | 20240521 | 162200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 225 | 20240521 | 162100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 226 | 20240521 | 162000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 227 | 20240521 | 161900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 228 | 20240521 | 161800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 229 | 20240521 | 161700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 230 | 20240521 | 161600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 231 | 20240521 | 161500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 232 | 20240521 | 161400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 233 | 20240521 | 161300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 234 | 20240521 | 161200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 235 | 20240521 | 161100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 236 | 20240521 | 161000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 237 | 20240521 | 160900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 238 | 20240521 | 160800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 239 | 20240521 | 160700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 240 | 20240521 | 160600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 241 | 20240521 | 160500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 242 | 20240521 | 160400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 243 | 20240521 | 160300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 244 | 20240521 | 160200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 245 | 20240521 | 160100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 246 | 20240521 | 160000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 247 | 20240521 | 155900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 248 | 20240521 | 155800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 249 | 20240521 | 155700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 250 | 20240521 | 155600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 251 | 20240521 | 155500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 252 | 20240521 | 155400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 253 | 20240521 | 155300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 254 | 20240521 | 155200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 255 | 20240521 | 155100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 256 | 20240521 | 155000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 257 | 20240521 | 154900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 258 | 20240521 | 154800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 259 | 20240521 | 154700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 260 | 20240521 | 154600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 261 | 20240521 | 154500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 262 | 20240521 | 154400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 263 | 20240521 | 154300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 264 | 20240521 | 154200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 265 | 20240521 | 154100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 266 | 20240521 | 154000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 267 | 20240521 | 153900 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 268 | 20240521 | 153800 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 269 | 20240521 | 153700 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 270 | 20240521 | 153600 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 271 | 20240521 | 153500 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 272 | 20240521 | 153400 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 273 | 20240521 | 153300 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 274 | 20240521 | 153200 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 275 | 20240521 | 153100 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 276 | 20240521 | 153000 | 18076721450 | 38250 | 38250 | 38250 | 38250 | 3610 |
| 277 | 20240521 | 152900 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20240521 | 152800 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20240521 | 152700 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20240521 | 152600 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20240521 | 152500 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20240521 | 152400 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20240521 | 152300 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20240521 | 152200 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20240521 | 152100 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20240521 | 152000 | 17938638950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20240521 | 151900 | 17938638950 | 38000 | 37600 | 38100 | 37600 | 1766 |
| 288 | 20240521 | 151800 | 17871719800 | 37600 | 37600 | 37600 | 37550 | 959 |
| 289 | 20240521 | 151700 | 17835670250 | 37600 | 37600 | 37600 | 37550 | 310 |
| 290 | 20240521 | 151600 | 17824020150 | 37500 | 37550 | 37550 | 37500 | 1391 |
| 291 | 20240521 | 151500 | 17771840950 | 37550 | 37550 | 37600 | 37550 | 700 |
| 292 | 20240521 | 151400 | 17745538050 | 37500 | 37500 | 37550 | 37500 | 446 |
| 293 | 20240521 | 151300 | 17728809200 | 37550 | 37550 | 37600 | 37450 | 1391 |
| 294 | 20240521 | 151200 | 17676637900 | 37550 | 37550 | 37600 | 37500 | 622 |
| 295 | 20240521 | 151100 | 17653290200 | 37550 | 37600 | 37600 | 37500 | 1233 |
| 296 | 20240521 | 151000 | 17607008100 | 37700 | 37700 | 37700 | 37600 | 647 |
| 297 | 20240521 | 150900 | 17582646800 | 37700 | 37500 | 37700 | 37500 | 574 |
| 298 | 20240521 | 150800 | 17561083300 | 37500 | 37600 | 37650 | 37500 | 5358 |
| 299 | 20240521 | 150700 | 17359870800 | 37600 | 37650 | 37650 | 37550 | 1698 |
| 300 | 20240521 | 150600 | 17296062500 | 37700 | 37900 | 37900 | 37600 | 2020 |
| 301 | 20240521 | 150500 | 17219874600 | 37800 | 37850 | 37900 | 37750 | 1315 |
| 302 | 20240521 | 150400 | 17170190100 | 37900 | 37800 | 37900 | 37750 | 981 |
| 303 | 20240521 | 150300 | 17133121200 | 37800 | 37750 | 37850 | 37750 | 633 |
| 304 | 20240521 | 150200 | 17109196350 | 37700 | 37900 | 37900 | 37700 | 4554 |
| 305 | 20240521 | 150100 | 16937091100 | 37900 | 38050 | 38050 | 37900 | 1345 |
| 306 | 20240521 | 150000 | 16886072300 | 38000 | 38000 | 38050 | 38000 | 1356 |
| 307 | 20240521 | 145900 | 16834540750 | 38100 | 38050 | 38100 | 38000 | 1267 |
| 308 | 20240521 | 145800 | 16786324800 | 38050 | 38050 | 38150 | 38050 | 1482 |
| 309 | 20240521 | 145700 | 16729836350 | 38150 | 38250 | 38250 | 38100 | 1519 |
| 310 | 20240521 | 145600 | 16671889400 | 38300 | 38200 | 38300 | 38150 | 1192 |
| 311 | 20240521 | 145500 | 16626312100 | 38200 | 38150 | 38250 | 38150 | 580 |
| 312 | 20240521 | 145400 | 16604153100 | 38200 | 38150 | 38200 | 38100 | 516 |
| 313 | 20240521 | 145300 | 16584452850 | 38150 | 38250 | 38250 | 38150 | 274 |
| 314 | 20240521 | 145200 | 16573985750 | 38300 | 38350 | 38350 | 38250 | 236 |
| 315 | 20240521 | 145100 | 16564942150 | 38350 | 38100 | 38350 | 38100 | 917 |
| 316 | 20240521 | 145000 | 16529880250 | 38250 | 38050 | 38250 | 38050 | 1202 |
| 317 | 20240521 | 144900 | 16484004500 | 38050 | 38050 | 38150 | 38050 | 245 |
| 318 | 20240521 | 144800 | 16474675950 | 38150 | 38000 | 38150 | 37950 | 671 |
| 319 | 20240521 | 144700 | 16449155900 | 37950 | 38050 | 38200 | 37950 | 1697 |
| 320 | 20240521 | 144600 | 16384662700 | 38050 | 38150 | 38200 | 38000 | 654 |
| 321 | 20240521 | 144500 | 16359722000 | 38150 | 38000 | 38150 | 38000 | 450 |
| 322 | 20240521 | 144400 | 16342598750 | 38000 | 38000 | 38150 | 38000 | 713 |
| 323 | 20240521 | 144300 | 16315485850 | 38000 | 38200 | 38300 | 38000 | 2582 |
| 324 | 20240521 | 144200 | 16217083100 | 38200 | 38450 | 38450 | 38200 | 554 |
| 325 | 20240521 | 144100 | 16195860350 | 38450 | 38300 | 38450 | 38200 | 1529 |
| 326 | 20240521 | 144000 | 16137190550 | 38200 | 38250 | 38300 | 38200 | 1444 |
| 327 | 20240521 | 143900 | 16081966000 | 38250 | 38350 | 38350 | 38250 | 289 |
| 328 | 20240521 | 143800 | 16070896800 | 38350 | 38300 | 38350 | 38250 | 688 |
| 329 | 20240521 | 143700 | 16044551450 | 38300 | 38300 | 38350 | 38300 | 160 |
| 330 | 20240521 | 143600 | 16038423200 | 38350 | 38250 | 38450 | 38150 | 1799 |
| 331 | 20240521 | 143500 | 15969418550 | 38150 | 38450 | 38450 | 38150 | 3806 |
| 332 | 20240521 | 143400 | 15823731000 | 38450 | 38500 | 38550 | 38450 | 398 |
| 333 | 20240521 | 143300 | 15808418250 | 38500 | 38500 | 38550 | 38500 | 495 |
| 334 | 20240521 | 143200 | 15789360650 | 38500 | 38550 | 38550 | 38500 | 526 |
| 335 | 20240521 | 143100 | 15769094500 | 38500 | 38450 | 38550 | 38450 | 545 |
| 336 | 20240521 | 143000 | 15748115450 | 38500 | 38600 | 38600 | 38500 | 1027 |
| 337 | 20240521 | 142900 | 15708572300 | 38600 | 38650 | 38650 | 38550 | 1981 |
| 338 | 20240521 | 142800 | 15632114650 | 38650 | 38750 | 38750 | 38650 | 1440 |
| 339 | 20240521 | 142700 | 15576380750 | 38750 | 38900 | 38900 | 38700 | 723 |
| 340 | 20240521 | 142600 | 15548340950 | 38900 | 38600 | 38950 | 38600 | 1951 |
| 341 | 20240521 | 142500 | 15472698050 | 38600 | 38600 | 38700 | 38600 | 1311 |
| 342 | 20240521 | 142400 | 15422050750 | 38650 | 38850 | 38900 | 38650 | 2344 |
| 343 | 20240521 | 142300 | 15331147000 | 38850 | 38850 | 38950 | 38750 | 2745 |
| 344 | 20240521 | 142200 | 15224508850 | 38750 | 38650 | 38850 | 38600 | 1451 |
| 345 | 20240521 | 142100 | 15168270200 | 38650 | 38650 | 38700 | 38500 | 3823 |
| 346 | 20240521 | 142000 | 15020730150 | 38650 | 38900 | 39050 | 38650 | 3108 |
| 347 | 20240521 | 141900 | 14899801650 | 38900 | 38750 | 38950 | 38600 | 5284 |
| 348 | 20240521 | 141800 | 14694826900 | 38750 | 38500 | 38850 | 38500 | 2222 |
| 349 | 20240521 | 141700 | 14608934000 | 38500 | 38450 | 38550 | 38350 | 2506 |
| 350 | 20240521 | 141600 | 14512471850 | 38450 | 38900 | 38950 | 38400 | 9830 |
| 351 | 20240521 | 141500 | 14132484000 | 38900 | 38950 | 38950 | 38900 | 1721 |
| 352 | 20240521 | 141400 | 14065489750 | 38950 | 39000 | 39050 | 38850 | 3444 |
| 353 | 20240521 | 141300 | 13931471100 | 38950 | 39500 | 39500 | 38950 | 6581 |
| 354 | 20240521 | 141200 | 13672913650 | 39500 | 39100 | 39550 | 39100 | 12459 |
| 355 | 20240521 | 141100 | 13182512100 | 39000 | 39250 | 39250 | 39000 | 3069 |
| 356 | 20240521 | 141000 | 13062444200 | 39250 | 39050 | 39250 | 38800 | 7676 |
| 357 | 20240521 | 140900 | 12763235050 | 39050 | 39300 | 39400 | 38850 | 10842 |
| 358 | 20240521 | 140800 | 12339764400 | 39350 | 38950 | 39500 | 38950 | 15033 |
| 359 | 20240521 | 140700 | 11749187600 | 39050 | 38650 | 39150 | 38650 | 19147 |
| 360 | 20240521 | 140600 | 11003061950 | 38700 | 38550 | 38700 | 38550 | 3823 |
| 361 | 20240521 | 140500 | 10855395400 | 38550 | 38550 | 38550 | 38500 | 1406 |
| 362 | 20240521 | 140400 | 10801211400 | 38550 | 38550 | 38600 | 38450 | 2846 |
| 363 | 20240521 | 140300 | 10691580000 | 38550 | 38600 | 38650 | 38500 | 3215 |
| 364 | 20240521 | 140200 | 10567518850 | 38600 | 38400 | 38600 | 38350 | 2971 |
| 365 | 20240521 | 140100 | 10453139650 | 38400 | 38550 | 38600 | 38400 | 6405 |
| 366 | 20240521 | 140000 | 10206528850 | 38550 | 38300 | 38550 | 38300 | 8549 |
| 367 | 20240521 | 135900 | 9877977950 | 38250 | 38250 | 38300 | 38200 | 2057 |
| 368 | 20240521 | 135800 | 9799283800 | 38200 | 38250 | 38250 | 38200 | 1423 |
| 369 | 20240521 | 135700 | 9744872550 | 38200 | 38200 | 38250 | 38100 | 1645 |
| 370 | 20240521 | 135600 | 9682009100 | 38200 | 38250 | 38300 | 38100 | 2464 |
| 371 | 20240521 | 135500 | 9587846950 | 38300 | 38250 | 38300 | 38250 | 1694 |
| 372 | 20240521 | 135400 | 9523025600 | 38300 | 38200 | 38300 | 38150 | 3849 |
| 373 | 20240521 | 135300 | 9375864900 | 38200 | 38100 | 38200 | 38050 | 2210 |
| 374 | 20240521 | 135200 | 9291603400 | 38100 | 38100 | 38100 | 37950 | 1622 |
| 375 | 20240521 | 135100 | 9229846050 | 38100 | 38050 | 38100 | 38050 | 1090 |
| 376 | 20240521 | 135000 | 9188324600 | 38100 | 37950 | 38100 | 37850 | 2433 |
| 377 | 20240521 | 134900 | 9095845650 | 37900 | 38050 | 38050 | 37800 | 2826 |
| 378 | 20240521 | 134800 | 8988627950 | 38050 | 38250 | 38250 | 38000 | 4001 |
| 379 | 20240521 | 134700 | 8836197900 | 38250 | 38350 | 38450 | 38000 | 8350 |
| 380 | 20240521 | 134600 | 8516430400 | 38300 | 37800 | 38300 | 37650 | 14316 |
| 381 | 20240521 | 134500 | 7971955950 | 37800 | 37550 | 37800 | 37500 | 6131 |
| 382 | 20240521 | 134400 | 7741093100 | 37550 | 37550 | 37550 | 37500 | 632 |
| 383 | 20240521 | 134300 | 7717366850 | 37550 | 37550 | 37550 | 37450 | 1324 |
| 384 | 20240521 | 134200 | 7667662100 | 37550 | 37450 | 37550 | 37400 | 1383 |
| 385 | 20240521 | 134100 | 7615831300 | 37500 | 37350 | 37500 | 37350 | 2237 |
| 386 | 20240521 | 134000 | 7532189600 | 37350 | 37300 | 37350 | 37250 | 1905 |
| 387 | 20240521 | 133900 | 7461122800 | 37300 | 37300 | 37300 | 37250 | 882 |
| 388 | 20240521 | 133800 | 7428252050 | 37300 | 37400 | 37450 | 37250 | 1050 |
| 389 | 20240521 | 133700 | 7389044650 | 37400 | 37400 | 37500 | 37350 | 950 |
| 390 | 20240521 | 133600 | 7353517950 | 37400 | 37550 | 37600 | 37300 | 2461 |
| 391 | 20240521 | 133500 | 7261294250 | 37550 | 37650 | 37650 | 37500 | 1131 |
| 392 | 20240521 | 133400 | 7218793700 | 37650 | 37450 | 37650 | 37450 | 3451 |
| 393 | 20240521 | 133300 | 7089335150 | 37450 | 37400 | 37450 | 37300 | 739 |
| 394 | 20240521 | 133200 | 7061698750 | 37400 | 37450 | 37450 | 37250 | 3796 |
| 395 | 20240521 | 133100 | 6919753300 | 37450 | 37450 | 37550 | 37300 | 3762 |
| 396 | 20240521 | 133000 | 6778756950 | 37450 | 37400 | 37500 | 37350 | 4350 |
| 397 | 20240521 | 132900 | 6615853250 | 37400 | 36950 | 37400 | 36950 | 6751 |
| 398 | 20240521 | 132800 | 6365140550 | 37000 | 37000 | 37000 | 36850 | 325 |
| 399 | 20240521 | 132700 | 6353121000 | 37000 | 37000 | 37000 | 37000 | 533 |
| 400 | 20240521 | 132600 | 6333400000 | 37000 | 36950 | 37000 | 36850 | 540 |
| 401 | 20240521 | 132500 | 6313445850 | 36950 | 36900 | 36950 | 36850 | 629 |
| 402 | 20240521 | 132400 | 6290232550 | 36850 | 36850 | 36900 | 36850 | 403 |
| 403 | 20240521 | 132300 | 6275366450 | 36850 | 36900 | 36950 | 36800 | 356 |
| 404 | 20240521 | 132200 | 6262237450 | 36900 | 36950 | 36950 | 36800 | 529 |
| 405 | 20240521 | 132100 | 6242704250 | 36950 | 36950 | 36950 | 36800 | 572 |
| 406 | 20240521 | 132000 | 6221588000 | 36950 | 36950 | 36950 | 36800 | 360 |
| 407 | 20240521 | 131900 | 6208297850 | 36950 | 37000 | 37000 | 36800 | 587 |
| 408 | 20240521 | 131800 | 6186598450 | 37000 | 37050 | 37050 | 36950 | 718 |
| 409 | 20240521 | 131700 | 6160019450 | 37050 | 36950 | 37050 | 36850 | 1944 |
| 410 | 20240521 | 131600 | 6088126650 | 36950 | 36800 | 36950 | 36800 | 1360 |
| 411 | 20240521 | 131500 | 6037935650 | 36850 | 36850 | 36850 | 36700 | 925 |
| 412 | 20240521 | 131400 | 6003941750 | 36700 | 36850 | 36850 | 36700 | 591 |
| 413 | 20240521 | 131300 | 5982196750 | 36850 | 36850 | 36900 | 36800 | 1458 |
| 414 | 20240521 | 131200 | 5928512100 | 36850 | 36950 | 36950 | 36850 | 655 |
| 415 | 20240521 | 131100 | 5904353300 | 36950 | 37050 | 37050 | 36850 | 1102 |
| 416 | 20240521 | 131000 | 5863637550 | 37050 | 37000 | 37100 | 36950 | 2390 |
| 417 | 20240521 | 130900 | 5775158750 | 36900 | 36900 | 37000 | 36900 | 1698 |
| 418 | 20240521 | 130800 | 5712422150 | 36900 | 36900 | 36900 | 36850 | 360 |
| 419 | 20240521 | 130700 | 5699140400 | 36850 | 36800 | 36900 | 36700 | 2008 |
| 420 | 20240521 | 130600 | 5625179500 | 36800 | 36750 | 36800 | 36650 | 751 |
| 421 | 20240521 | 130500 | 5597546250 | 36650 | 36750 | 36800 | 36600 | 1963 |
| 422 | 20240521 | 130400 | 5525434850 | 36750 | 36650 | 36750 | 36600 | 938 |
| 423 | 20240521 | 130300 | 5491042800 | 36650 | 36550 | 36700 | 36450 | 854 |
| 424 | 20240521 | 130200 | 5459831700 | 36700 | 36850 | 36850 | 36450 | 987 |
| 425 | 20240521 | 130100 | 5423623450 | 36850 | 36900 | 36950 | 36700 | 1876 |
| 426 | 20240521 | 130000 | 5354415200 | 36850 | 36700 | 36950 | 36600 | 1537 |
| 427 | 20240521 | 125900 | 5297814800 | 36700 | 36600 | 36700 | 36500 | 1081 |
| 428 | 20240521 | 125800 | 5258228600 | 36600 | 36550 | 36600 | 36550 | 342 |
| 429 | 20240521 | 125700 | 5245715750 | 36550 | 36500 | 36550 | 36450 | 1092 |
| 430 | 20240521 | 125600 | 5205848650 | 36500 | 36500 | 36500 | 36450 | 597 |
| 431 | 20240521 | 125500 | 5184059550 | 36500 | 36500 | 36500 | 36400 | 558 |
| 432 | 20240521 | 125400 | 5163717600 | 36500 | 36450 | 36500 | 36400 | 567 |
| 433 | 20240521 | 125300 | 5143056650 | 36450 | 36450 | 36450 | 36400 | 408 |
| 434 | 20240521 | 125200 | 5128185600 | 36450 | 36400 | 36450 | 36400 | 465 |
| 435 | 20240521 | 125100 | 5111248300 | 36350 | 36350 | 36400 | 36250 | 506 |
| 436 | 20240521 | 125000 | 5092848550 | 36350 | 36350 | 36350 | 36300 | 324 |
| 437 | 20240521 | 124900 | 5081075950 | 36350 | 36400 | 36400 | 36250 | 527 |
| 438 | 20240521 | 124800 | 5061938150 | 36400 | 36250 | 36400 | 36250 | 308 |
| 439 | 20240521 | 124700 | 5050755100 | 36250 | 36200 | 36250 | 36100 | 554 |
| 440 | 20240521 | 124600 | 5030714300 | 36200 | 36300 | 36300 | 36150 | 567 |
| 441 | 20240521 | 124500 | 5010161200 | 36250 | 36400 | 36400 | 36200 | 788 |
| 442 | 20240521 | 124400 | 4981512350 | 36400 | 36200 | 36450 | 36150 | 2415 |
| 443 | 20240521 | 124300 | 4893743300 | 36150 | 36050 | 36200 | 36050 | 762 |
| 444 | 20240521 | 124200 | 4866222000 | 36100 | 36100 | 36100 | 36100 | 180 |
| 445 | 20240521 | 124100 | 4859724000 | 36100 | 36000 | 36100 | 36000 | 396 |
| 446 | 20240521 | 124000 | 4845452450 | 36000 | 36000 | 36000 | 36000 | 310 |
| 447 | 20240521 | 123900 | 4834292450 | 36000 | 35850 | 36000 | 35850 | 2220 |
| 448 | 20240521 | 123800 | 4754578150 | 35850 | 35850 | 35850 | 35800 | 184 |
| 449 | 20240521 | 123700 | 4747981900 | 35850 | 35850 | 35850 | 35800 | 195 |
| 450 | 20240521 | 123600 | 4740991200 | 35850 | 35800 | 35850 | 35700 | 646 |
| 451 | 20240521 | 123500 | 4717869400 | 35800 | 35750 | 35800 | 35700 | 545 |
| 452 | 20240521 | 123400 | 4698402100 | 35750 | 35800 | 35800 | 35700 | 155 |
| 453 | 20240521 | 123300 | 4692860850 | 35800 | 35800 | 35800 | 35800 | 14 |
| 454 | 20240521 | 123200 | 4692359650 | 35800 | 35800 | 35800 | 35800 | 1 |
| 455 | 20240521 | 123100 | 4692323850 | 35800 | 35700 | 35800 | 35700 | 949 |
| 456 | 20240521 | 123000 | 4658437400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 457 | 20240521 | 122900 | 4658437400 | 35800 | 35800 | 35800 | 35800 | 80 |
| 458 | 20240521 | 122800 | 4655573400 | 35750 | 35750 | 35750 | 35650 | 14 |
| 459 | 20240521 | 122700 | 4655073000 | 35750 | 35750 | 35750 | 35750 | 206 |
| 460 | 20240521 | 122600 | 4647708500 | 35750 | 35750 | 35750 | 35700 | 26 |
| 461 | 20240521 | 122500 | 4646779050 | 35700 | 35700 | 35750 | 35700 | 39 |
| 462 | 20240521 | 122400 | 4645386250 | 35700 | 35650 | 35700 | 35650 | 27 |
| 463 | 20240521 | 122300 | 4644422600 | 35700 | 35700 | 35750 | 35700 | 18 |
| 464 | 20240521 | 122200 | 4643779850 | 35650 | 35650 | 35700 | 35650 | 406 |
| 465 | 20240521 | 122100 | 4629303700 | 35700 | 35700 | 35700 | 35700 | 318 |
| 466 | 20240521 | 122000 | 4617951100 | 35700 | 35700 | 35750 | 35700 | 181 |
| 467 | 20240521 | 121900 | 4611484400 | 35700 | 35800 | 35800 | 35700 | 800 |
| 468 | 20240521 | 121800 | 4582923800 | 35800 | 35750 | 35800 | 35750 | 106 |
| 469 | 20240521 | 121700 | 4579134000 | 35850 | 35800 | 35850 | 35750 | 1076 |
| 470 | 20240521 | 121600 | 4540614600 | 35850 | 35850 | 35850 | 35850 | 8 |
| 471 | 20240521 | 121500 | 4540327800 | 35850 | 35850 | 35850 | 35850 | 41 |
| 472 | 20240521 | 121400 | 4538857950 | 35850 | 35850 | 35850 | 35850 | 108 |
| 473 | 20240521 | 121300 | 4534986150 | 35750 | 35800 | 35800 | 35750 | 45 |
| 474 | 20240521 | 121200 | 4533377350 | 35800 | 35800 | 35800 | 35800 | 11 |
| 475 | 20240521 | 121100 | 4532983550 | 35800 | 35800 | 35800 | 35800 | 1 |
| 476 | 20240521 | 121000 | 4532947750 | 35800 | 35800 | 35800 | 35750 | 211 |
| 477 | 20240521 | 120900 | 4525398750 | 35800 | 35800 | 35800 | 35800 | 3 |
| 478 | 20240521 | 120800 | 4525291350 | 35750 | 35700 | 35750 | 35700 | 175 |
| 479 | 20240521 | 120700 | 4519035150 | 35700 | 35700 | 35700 | 35700 | 11 |
| 480 | 20240521 | 120600 | 4518642450 | 35650 | 35750 | 35750 | 35650 | 92 |
| 481 | 20240521 | 120500 | 4515358550 | 35700 | 35700 | 35700 | 35700 | 51 |
| 482 | 20240521 | 120400 | 4513537850 | 35700 | 35700 | 35700 | 35700 | 3 |
| 483 | 20240521 | 120300 | 4513430750 | 35700 | 35650 | 35700 | 35650 | 109 |
| 484 | 20240521 | 120200 | 4509539950 | 35700 | 35700 | 35700 | 35700 | 30 |
| 485 | 20240521 | 120100 | 4508468950 | 35650 | 35650 | 35650 | 35650 | 4 |
| 486 | 20240521 | 120000 | 4508326350 | 35600 | 35600 | 35600 | 35600 | 103 |
| 487 | 20240521 | 115900 | 4504659550 | 35600 | 35700 | 35700 | 35600 | 20 |
| 488 | 20240521 | 115800 | 4503946350 | 35700 | 35700 | 35700 | 35600 | 38 |
| 489 | 20240521 | 115700 | 4502592750 | 35650 | 35700 | 35700 | 35650 | 2 |
| 490 | 20240521 | 115600 | 4502521400 | 35700 | 35700 | 35700 | 35600 | 109 |
| 491 | 20240521 | 115500 | 4498640100 | 35700 | 35750 | 35750 | 35650 | 128 |
| 492 | 20240521 | 115400 | 4494070650 | 35650 | 35650 | 35650 | 35600 | 694 |
| 493 | 20240521 | 115300 | 4469361300 | 35650 | 35650 | 35650 | 35650 | 0 |
| 494 | 20240521 | 115200 | 4469361300 | 35650 | 35600 | 35650 | 35600 | 368 |
| 495 | 20240521 | 115100 | 4456254000 | 35600 | 35650 | 35650 | 35600 | 104 |
| 496 | 20240521 | 115000 | 4452548850 | 35650 | 35650 | 35650 | 35600 | 252 |
| 497 | 20240521 | 114900 | 4443567450 | 35650 | 35650 | 35650 | 35650 | 126 |
| 498 | 20240521 | 114800 | 4439075550 | 35650 | 35650 | 35650 | 35650 | 1 |
| 499 | 20240521 | 114700 | 4439039900 | 35650 | 35650 | 35650 | 35600 | 14 |
| 500 | 20240521 | 114600 | 4438540900 | 35650 | 35750 | 35750 | 35650 | 519 |
| 501 | 20240521 | 114500 | 4420018550 | 35700 | 35700 | 35700 | 35700 | 2 |
| 502 | 20240521 | 114400 | 4419947150 | 35700 | 35700 | 35700 | 35700 | 0 |
| 503 | 20240521 | 114300 | 4419947150 | 35700 | 35750 | 35750 | 35700 | 10 |
| 504 | 20240521 | 114200 | 4419589700 | 35800 | 35800 | 35800 | 35800 | 11 |
| 505 | 20240521 | 114100 | 4419195900 | 35850 | 35600 | 35850 | 35600 | 7 |
| 506 | 20240521 | 114000 | 4418945350 | 35600 | 35700 | 35700 | 35600 | 48 |
| 507 | 20240521 | 113900 | 4417233000 | 35850 | 35800 | 35850 | 35800 | 55 |
| 508 | 20240521 | 113800 | 4415263550 | 35850 | 35850 | 35850 | 35850 | 1 |
| 509 | 20240521 | 113700 | 4415227700 | 35850 | 35700 | 35850 | 35650 | 142 |
| 510 | 20240521 | 113600 | 4410157800 | 35550 | 35650 | 35650 | 35550 | 2123 |
| 511 | 20240521 | 113500 | 4334648500 | 35650 | 35600 | 35650 | 35600 | 126 |
| 512 | 20240521 | 113400 | 4330161000 | 35600 | 35650 | 35650 | 35600 | 117 |
| 513 | 20240521 | 113300 | 4325995550 | 35650 | 35700 | 35700 | 35650 | 236 |
| 514 | 20240521 | 113200 | 4317581950 | 35700 | 35700 | 35700 | 35700 | 134 |
| 515 | 20240521 | 113100 | 4312798150 | 35650 | 35650 | 35700 | 35650 | 308 |
| 516 | 20240521 | 113000 | 4301815400 | 35650 | 35650 | 35700 | 35600 | 1159 |
| 517 | 20240521 | 112900 | 4260526450 | 35650 | 35700 | 35700 | 35650 | 868 |
| 518 | 20240521 | 112800 | 4229545450 | 35700 | 35750 | 35850 | 35700 | 626 |
| 519 | 20240521 | 112700 | 4207178200 | 35750 | 35800 | 35800 | 35750 | 257 |
| 520 | 20240521 | 112600 | 4197989950 | 35750 | 35800 | 35800 | 35750 | 156 |
| 521 | 20240521 | 112500 | 4192412900 | 35800 | 35800 | 35850 | 35800 | 516 |
| 522 | 20240521 | 112400 | 4173940050 | 35800 | 35800 | 35850 | 35800 | 211 |
| 523 | 20240521 | 112300 | 4166385750 | 35800 | 35850 | 35850 | 35800 | 312 |
| 524 | 20240521 | 112200 | 4155210750 | 35850 | 35850 | 35900 | 35850 | 305 |
| 525 | 20240521 | 112100 | 4144276400 | 35900 | 35900 | 35900 | 35900 | 106 |
| 526 | 20240521 | 112000 | 4140471000 | 36000 | 35900 | 36000 | 35850 | 379 |
| 527 | 20240521 | 111900 | 4126860250 | 35850 | 35850 | 35900 | 35850 | 250 |
| 528 | 20240521 | 111800 | 4117897700 | 35850 | 35850 | 35850 | 35850 | 39 |
| 529 | 20240521 | 111700 | 4116499550 | 35850 | 35850 | 35850 | 35750 | 302 |
| 530 | 20240521 | 111600 | 4105701050 | 35750 | 35750 | 35750 | 35750 | 235 |
| 531 | 20240521 | 111500 | 4097299800 | 35750 | 35750 | 35750 | 35750 | 327 |
| 532 | 20240521 | 111400 | 4085609550 | 35750 | 35850 | 35850 | 35750 | 801 |
| 533 | 20240521 | 111300 | 4056958650 | 35850 | 35900 | 35950 | 35850 | 452 |
| 534 | 20240521 | 111200 | 4040744650 | 35900 | 35950 | 35950 | 35900 | 356 |
| 535 | 20240521 | 111100 | 4027946700 | 36000 | 36100 | 36100 | 36000 | 476 |
| 536 | 20240521 | 111000 | 4010808150 | 36000 | 36150 | 36200 | 36000 | 104 |
| 537 | 20240521 | 110900 | 4007048400 | 36150 | 36100 | 36150 | 36000 | 56 |
| 538 | 20240521 | 110800 | 4005029050 | 36100 | 36100 | 36100 | 36100 | 38 |
| 539 | 20240521 | 110700 | 4003657250 | 36100 | 36150 | 36150 | 36100 | 115 |
| 540 | 20240521 | 110600 | 3999504250 | 36100 | 36150 | 36150 | 36100 | 85 |
| 541 | 20240521 | 110500 | 3996432900 | 36150 | 36100 | 36150 | 36100 | 522 |
| 542 | 20240521 | 110400 | 3977587600 | 36100 | 36000 | 36100 | 36000 | 311 |
| 543 | 20240521 | 110300 | 3966374950 | 36000 | 35900 | 36000 | 35900 | 82 |
| 544 | 20240521 | 110200 | 3963423050 | 35900 | 36000 | 36000 | 35900 | 111 |
| 545 | 20240521 | 110100 | 3959433050 | 36000 | 35900 | 36000 | 35900 | 30 |
| 546 | 20240521 | 110000 | 3958355150 | 35900 | 35900 | 35900 | 35900 | 16 |
| 547 | 20240521 | 105900 | 3957780750 | 35900 | 36000 | 36000 | 35900 | 2716 |
| 548 | 20240521 | 105800 | 3860201200 | 36000 | 36000 | 36000 | 36000 | 116 |
| 549 | 20240521 | 105700 | 3856025200 | 36000 | 36000 | 36000 | 35950 | 793 |
| 550 | 20240521 | 105600 | 3827492950 | 36000 | 36000 | 36000 | 36000 | 22 |
| 551 | 20240521 | 105500 | 3826700950 | 36000 | 36100 | 36100 | 36000 | 294 |
| 552 | 20240521 | 105400 | 3816112550 | 36050 | 36050 | 36100 | 36050 | 179 |
| 553 | 20240521 | 105300 | 3809659150 | 36100 | 36100 | 36100 | 36050 | 28 |
| 554 | 20240521 | 105200 | 3808649000 | 36100 | 36100 | 36100 | 36100 | 5 |
| 555 | 20240521 | 105100 | 3808468500 | 36100 | 36100 | 36100 | 36050 | 75 |
| 556 | 20240521 | 105000 | 3805761700 | 36100 | 36050 | 36100 | 36050 | 15 |
| 557 | 20240521 | 104900 | 3805220400 | 36050 | 36100 | 36100 | 36050 | 343 |
| 558 | 20240521 | 104800 | 3792838150 | 36100 | 36100 | 36100 | 36100 | 26 |
| 559 | 20240521 | 104700 | 3791899550 | 36150 | 36200 | 36200 | 36100 | 75 |
| 560 | 20240521 | 104600 | 3789191550 | 36200 | 36200 | 36200 | 36100 | 441 |
| 561 | 20240521 | 104500 | 3773231650 | 36200 | 36200 | 36200 | 36200 | 750 |
| 562 | 20240521 | 104400 | 3746081650 | 36250 | 36250 | 36300 | 36200 | 399 |
| 563 | 20240521 | 104300 | 3731608000 | 36250 | 36200 | 36250 | 36200 | 402 |
| 564 | 20240521 | 104200 | 3717040550 | 36200 | 36150 | 36250 | 36150 | 1364 |
| 565 | 20240521 | 104100 | 3667663150 | 36150 | 36100 | 36150 | 36100 | 842 |
| 566 | 20240521 | 104000 | 3637237150 | 36100 | 35900 | 36100 | 35900 | 503 |
| 567 | 20240521 | 103900 | 3619079300 | 36050 | 35900 | 36050 | 35900 | 833 |
| 568 | 20240521 | 103800 | 3589154900 | 35950 | 35950 | 35950 | 35950 | 188 |
| 569 | 20240521 | 103700 | 3582396300 | 35950 | 35950 | 36000 | 35950 | 503 |
| 570 | 20240521 | 103600 | 3564313400 | 35950 | 35950 | 36000 | 35950 | 198 |
| 571 | 20240521 | 103500 | 3557194300 | 35950 | 36050 | 36050 | 35950 | 454 |
| 572 | 20240521 | 103400 | 3540851900 | 36050 | 36050 | 36100 | 36050 | 47 |
| 573 | 20240521 | 103300 | 3539156800 | 36050 | 36000 | 36100 | 36000 | 990 |
| 574 | 20240521 | 103200 | 3503452550 | 35950 | 35900 | 35950 | 35900 | 783 |
| 575 | 20240521 | 103100 | 3475325800 | 35850 | 35850 | 35850 | 35850 | 774 |
| 576 | 20240521 | 103000 | 3447577900 | 35800 | 35700 | 35800 | 35700 | 770 |
| 577 | 20240521 | 102900 | 3420033900 | 35700 | 35750 | 35800 | 35700 | 303 |
| 578 | 20240521 | 102800 | 3409189100 | 35700 | 35700 | 35700 | 35700 | 87 |
| 579 | 20240521 | 102700 | 3406083200 | 35750 | 35750 | 35800 | 35750 | 107 |
| 580 | 20240521 | 102600 | 3402257900 | 35750 | 35650 | 35800 | 35650 | 72 |
| 581 | 20240521 | 102500 | 3399688600 | 35650 | 35700 | 35700 | 35650 | 815 |
| 582 | 20240521 | 102400 | 3370600200 | 35700 | 35750 | 35800 | 35700 | 163 |
| 583 | 20240521 | 102300 | 3364776800 | 35800 | 35750 | 35800 | 35650 | 442 |
| 584 | 20240521 | 102200 | 3348986950 | 35750 | 35600 | 35750 | 35600 | 220 |
| 585 | 20240521 | 102100 | 3341134450 | 35600 | 35700 | 35700 | 35550 | 1161 |
| 586 | 20240521 | 102000 | 3299795300 | 35700 | 35700 | 35700 | 35650 | 288 |
| 587 | 20240521 | 101900 | 3289518900 | 35700 | 35700 | 35700 | 35650 | 42 |
| 588 | 20240521 | 101800 | 3288020150 | 35650 | 35600 | 35650 | 35550 | 682 |
| 589 | 20240521 | 101700 | 3263726350 | 35650 | 35600 | 35650 | 35600 | 94 |
| 590 | 20240521 | 101600 | 3260379250 | 35600 | 35650 | 35650 | 35600 | 16 |
| 591 | 20240521 | 101500 | 3259809050 | 35650 | 35650 | 35650 | 35600 | 190 |
| 592 | 20240521 | 101400 | 3253041500 | 35650 | 35650 | 35700 | 35600 | 440 |
| 593 | 20240521 | 101300 | 3237356000 | 35650 | 35700 | 35700 | 35650 | 233 |
| 594 | 20240521 | 101200 | 3229042400 | 35700 | 35700 | 35700 | 35650 | 341 |
| 595 | 20240521 | 101100 | 3216871950 | 35700 | 35700 | 35750 | 35700 | 119 |
| 596 | 20240521 | 101000 | 3212621150 | 35700 | 35700 | 35750 | 35650 | 164 |
| 597 | 20240521 | 100900 | 3206771100 | 35600 | 35600 | 35650 | 35600 | 259 |
| 598 | 20240521 | 100800 | 3197537850 | 35650 | 35600 | 35650 | 35550 | 659 |
| 599 | 20240521 | 100700 | 3174102250 | 35600 | 35600 | 35650 | 35600 | 1158 |
| 600 | 20240521 | 100600 | 3132869950 | 35600 | 35600 | 35650 | 35600 | 153 |
| 601 | 20240521 | 100500 | 3127416150 | 35600 | 35600 | 35800 | 35600 | 217 |
| 602 | 20240521 | 100400 | 3119682500 | 35600 | 35550 | 35750 | 35550 | 502 |
| 603 | 20240521 | 100300 | 3101821350 | 35550 | 35850 | 35850 | 35550 | 1399 |
| 604 | 20240521 | 100200 | 3051903150 | 35850 | 35650 | 35850 | 35650 | 671 |
| 605 | 20240521 | 100100 | 3027896050 | 35650 | 35650 | 35700 | 35600 | 460 |
| 606 | 20240521 | 100000 | 3011498100 | 35650 | 35850 | 35850 | 35650 | 228 |
| 607 | 20240521 | 095900 | 3003361550 | 35850 | 35850 | 35850 | 35700 | 578 |
| 608 | 20240521 | 095800 | 2982713450 | 35800 | 35800 | 35800 | 35750 | 991 |
| 609 | 20240521 | 095700 | 2947250850 | 35750 | 35850 | 35850 | 35700 | 738 |
| 610 | 20240521 | 095600 | 2920873300 | 35800 | 35900 | 35900 | 35800 | 1179 |
| 611 | 20240521 | 095500 | 2878601650 | 35900 | 35950 | 36000 | 35900 | 628 |
| 612 | 20240521 | 095400 | 2856043400 | 36000 | 35800 | 36000 | 35800 | 831 |
| 613 | 20240521 | 095300 | 2826224300 | 35750 | 35700 | 35750 | 35700 | 705 |
| 614 | 20240521 | 095200 | 2801048050 | 35700 | 35700 | 35800 | 35650 | 853 |
| 615 | 20240521 | 095100 | 2770551850 | 35800 | 35700 | 35800 | 35700 | 455 |
| 616 | 20240521 | 095000 | 2754283850 | 35700 | 35850 | 35850 | 35700 | 2237 |
| 617 | 20240521 | 094900 | 2674332800 | 35900 | 35900 | 35900 | 35750 | 327 |
| 618 | 20240521 | 094800 | 2662605850 | 35900 | 35800 | 35900 | 35700 | 777 |
| 619 | 20240521 | 094700 | 2634811300 | 35750 | 35800 | 35800 | 35650 | 522 |
| 620 | 20240521 | 094600 | 2616129200 | 35800 | 35650 | 35800 | 35600 | 768 |
| 621 | 20240521 | 094500 | 2588674100 | 35650 | 35500 | 35650 | 35450 | 904 |
| 622 | 20240521 | 094400 | 2556522500 | 35400 | 35450 | 35450 | 35400 | 1879 |
| 623 | 20240521 | 094300 | 2489950250 | 35450 | 35500 | 35600 | 35450 | 3316 |
| 624 | 20240521 | 094200 | 2372261750 | 35550 | 35550 | 35600 | 35550 | 1187 |
| 625 | 20240521 | 094100 | 2330062050 | 35550 | 35650 | 35700 | 35550 | 4340 |
| 626 | 20240521 | 094000 | 2175494150 | 35650 | 35700 | 35700 | 35650 | 188 |
| 627 | 20240521 | 093900 | 2168782850 | 35700 | 35800 | 35800 | 35700 | 914 |
| 628 | 20240521 | 093800 | 2136146700 | 35800 | 35700 | 35800 | 35700 | 33 |
| 629 | 20240521 | 093700 | 2134968500 | 35700 | 35650 | 35700 | 35650 | 328 |
| 630 | 20240521 | 093600 | 2123273750 | 35700 | 35750 | 35800 | 35650 | 2001 |
| 631 | 20240521 | 093500 | 2051846900 | 35750 | 35800 | 35850 | 35750 | 1377 |
| 632 | 20240521 | 093400 | 2002594000 | 35850 | 35850 | 35950 | 35800 | 1566 |
| 633 | 20240521 | 093300 | 1946477600 | 35800 | 35850 | 35850 | 35800 | 284 |
| 634 | 20240521 | 093200 | 1936309850 | 35850 | 35800 | 35850 | 35800 | 1701 |
| 635 | 20240521 | 093100 | 1875400000 | 35850 | 35850 | 35850 | 35800 | 556 |
| 636 | 20240521 | 093000 | 1855486300 | 35850 | 35850 | 35900 | 35850 | 3487 |
| 637 | 20240521 | 092900 | 1730451700 | 35850 | 35900 | 36000 | 35850 | 1710 |
| 638 | 20240521 | 092800 | 1669103700 | 36000 | 35950 | 36000 | 35900 | 334 |
| 639 | 20240521 | 092700 | 1657111000 | 35900 | 36000 | 36000 | 35900 | 612 |
| 640 | 20240521 | 092600 | 1635136700 | 35950 | 35900 | 36000 | 35900 | 290 |
| 641 | 20240521 | 092500 | 1624718950 | 36000 | 35900 | 36000 | 35900 | 569 |
| 642 | 20240521 | 092400 | 1604290850 | 35900 | 35950 | 36000 | 35900 | 912 |
| 643 | 20240521 | 092300 | 1571514350 | 35950 | 35950 | 36000 | 35850 | 1043 |
| 644 | 20240521 | 092200 | 1534062500 | 36000 | 36100 | 36100 | 35900 | 7119 |
| 645 | 20240521 | 092100 | 1277690050 | 36100 | 36200 | 36200 | 36100 | 3020 |
| 646 | 20240521 | 092000 | 1168510050 | 36200 | 36200 | 36200 | 36200 | 500 |
| 647 | 20240521 | 091900 | 1150410050 | 36250 | 36300 | 36300 | 36200 | 1545 |
| 648 | 20240521 | 091800 | 1094456250 | 36350 | 36350 | 36350 | 36200 | 323 |
| 649 | 20240521 | 091700 | 1082738250 | 36250 | 36350 | 36350 | 36250 | 130 |
| 650 | 20240521 | 091600 | 1078019550 | 36400 | 36250 | 36400 | 36200 | 290 |
| 651 | 20240521 | 091500 | 1067511300 | 36250 | 36200 | 36400 | 36200 | 1844 |
| 652 | 20240521 | 091400 | 1000680700 | 36200 | 36200 | 36300 | 36200 | 2086 |
| 653 | 20240521 | 091300 | 925114750 | 36250 | 36300 | 36300 | 36250 | 665 |
| 654 | 20240521 | 091200 | 901001900 | 36300 | 36550 | 36550 | 36250 | 1631 |
| 655 | 20240521 | 091100 | 841644600 | 36600 | 36500 | 36600 | 36500 | 240 |
| 656 | 20240521 | 091000 | 832880400 | 36500 | 36600 | 36600 | 36500 | 177 |
| 657 | 20240521 | 090900 | 826403800 | 36500 | 36450 | 36650 | 36450 | 354 |
| 658 | 20240521 | 090800 | 813499050 | 36450 | 36700 | 36700 | 36400 | 1116 |
| 659 | 20240521 | 090700 | 772802750 | 36400 | 36650 | 36800 | 36400 | 1322 |
| 660 | 20240521 | 090600 | 724325600 | 36650 | 36350 | 36650 | 36350 | 407 |
| 661 | 20240521 | 090500 | 709464650 | 36350 | 36300 | 36400 | 36150 | 3535 |
| 662 | 20240521 | 090400 | 581269650 | 36350 | 36350 | 36350 | 36300 | 1431 |
| 663 | 20240521 | 090300 | 529271600 | 36350 | 36450 | 36500 | 36300 | 3977 |
| 664 | 20240521 | 090200 | 384731000 | 36450 | 36400 | 36550 | 36400 | 915 |
| 665 | 20240521 | 090100 | 351364750 | 36350 | 36650 | 36800 | 36300 | 4779 |
| 666 | 20240521 | 090000 | 177105500 | 36850 | 36900 | 36950 | 36600 | 4743 |