36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 201000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 3 | 20240524 | 200900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240524 | 200800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240524 | 200700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240524 | 200600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240524 | 200500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240524 | 200400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240524 | 200300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240524 | 200200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240524 | 200100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240524 | 200000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240524 | 195900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240524 | 195800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240524 | 195700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240524 | 195600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240524 | 195500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240524 | 195400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240524 | 195300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240524 | 195200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240524 | 195100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240524 | 195000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240524 | 194900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240524 | 194800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240524 | 194700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240524 | 194600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240524 | 194500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240524 | 194400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240524 | 194300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240524 | 194200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240524 | 194100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240524 | 194000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 33 | 20240524 | 193900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240524 | 193800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240524 | 193700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240524 | 193600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240524 | 193500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240524 | 193400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240524 | 193300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240524 | 193200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240524 | 193100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240524 | 193000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240524 | 192900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240524 | 192800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240524 | 192700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240524 | 192600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240524 | 192500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240524 | 192400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240524 | 192300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240524 | 192200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240524 | 192100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240524 | 192000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240524 | 191900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240524 | 191800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240524 | 191700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240524 | 191600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240524 | 191500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240524 | 191400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240524 | 191300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240524 | 191200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240524 | 191100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240524 | 191000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 63 | 20240524 | 190900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240524 | 190800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240524 | 190700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240524 | 190600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240524 | 190500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240524 | 190400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240524 | 190300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240524 | 190200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240524 | 190100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240524 | 190000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240524 | 185900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240524 | 185800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240524 | 185700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240524 | 185600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240524 | 185500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240524 | 185400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240524 | 185300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240524 | 185200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240524 | 185100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240524 | 185000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240524 | 184900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240524 | 184800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240524 | 184700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240524 | 184600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240524 | 184500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240524 | 184400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240524 | 184300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240524 | 184200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240524 | 184100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240524 | 184000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 93 | 20240524 | 183900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240524 | 183800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240524 | 183700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240524 | 183600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240524 | 183500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240524 | 183400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240524 | 183300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240524 | 183200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240524 | 183100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240524 | 183000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240524 | 182900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240524 | 182800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240524 | 182700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240524 | 182600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240524 | 182500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240524 | 182400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240524 | 182300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240524 | 182200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240524 | 182100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240524 | 182000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240524 | 181900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240524 | 181800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240524 | 181700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240524 | 181600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240524 | 181500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240524 | 181400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240524 | 181300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240524 | 181200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240524 | 181100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240524 | 181000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 123 | 20240524 | 180900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240524 | 180800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240524 | 180700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240524 | 180600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240524 | 180500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240524 | 180400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240524 | 180300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240524 | 180200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240524 | 180100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240524 | 180000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240524 | 175900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240524 | 175800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240524 | 175700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240524 | 175600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240524 | 175500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240524 | 175400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240524 | 175300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240524 | 175200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240524 | 175100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240524 | 175000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240524 | 174900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240524 | 174800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240524 | 174700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240524 | 174600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240524 | 174500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240524 | 174400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240524 | 174300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240524 | 174200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240524 | 174100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240524 | 174000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 153 | 20240524 | 173900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240524 | 173800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240524 | 173700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240524 | 173600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240524 | 173500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240524 | 173400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240524 | 173300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240524 | 173200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240524 | 173100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240524 | 173000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240524 | 172900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240524 | 172800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240524 | 172700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240524 | 172600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240524 | 172500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240524 | 172400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240524 | 172300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240524 | 172200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240524 | 172100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240524 | 172000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240524 | 171900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240524 | 171800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240524 | 171700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240524 | 171600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240524 | 171500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240524 | 171400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240524 | 171300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240524 | 171200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240524 | 171100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240524 | 171000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 183 | 20240524 | 170900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240524 | 170800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240524 | 170700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240524 | 170600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240524 | 170500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240524 | 170400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240524 | 170300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240524 | 170200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240524 | 170100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240524 | 170000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240524 | 165900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240524 | 165800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240524 | 165700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240524 | 165600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240524 | 165500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240524 | 165400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240524 | 165300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240524 | 165200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240524 | 165100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240524 | 165000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240524 | 164900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240524 | 164800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240524 | 164700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240524 | 164600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240524 | 164500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240524 | 164400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240524 | 164300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240524 | 164200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240524 | 164100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240524 | 164000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 213 | 20240524 | 163900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240524 | 163800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240524 | 163700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240524 | 163600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240524 | 163500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240524 | 163400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240524 | 163300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240524 | 163200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240524 | 163100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240524 | 163000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240524 | 162900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240524 | 162800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240524 | 162700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20240524 | 162600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20240524 | 162500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20240524 | 162400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20240524 | 162300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20240524 | 162200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20240524 | 162100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20240524 | 162000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20240524 | 161900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20240524 | 161800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20240524 | 161700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20240524 | 161600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20240524 | 161500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20240524 | 161400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20240524 | 161300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20240524 | 161200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20240524 | 161100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20240524 | 161000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 243 | 20240524 | 160900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20240524 | 160800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20240524 | 160700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20240524 | 160600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20240524 | 160500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20240524 | 160400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20240524 | 160300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20240524 | 160200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20240524 | 160100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20240524 | 160000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20240524 | 155900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20240524 | 155800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20240524 | 155700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20240524 | 155600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20240524 | 155500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20240524 | 155400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20240524 | 155300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20240524 | 155200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20240524 | 155100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20240524 | 155000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20240524 | 154900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20240524 | 154800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20240524 | 154700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20240524 | 154600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20240524 | 154500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20240524 | 154400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20240524 | 154300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20240524 | 154200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20240524 | 154100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20240524 | 154000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 273 | 20240524 | 153900 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20240524 | 153800 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 275 | 20240524 | 153700 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20240524 | 153600 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20240524 | 153500 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20240524 | 153400 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20240524 | 153300 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20240524 | 153200 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20240524 | 153100 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20240524 | 153000 | 10639360600 | 35200 | 35200 | 35200 | 35200 | 6363 |
| 283 | 20240524 | 152900 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20240524 | 152800 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20240524 | 152700 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 286 | 20240524 | 152600 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20240524 | 152500 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20240524 | 152400 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20240524 | 152300 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20240524 | 152200 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 291 | 20240524 | 152100 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20240524 | 152000 | 10415383000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20240524 | 151900 | 10415383000 | 35200 | 35250 | 35300 | 35200 | 473 |
| 294 | 20240524 | 151800 | 10398700700 | 35250 | 35150 | 35250 | 35150 | 807 |
| 295 | 20240524 | 151700 | 10370331250 | 35150 | 35200 | 35200 | 35150 | 564 |
| 296 | 20240524 | 151600 | 10350482900 | 35200 | 35250 | 35250 | 35150 | 161 |
| 297 | 20240524 | 151500 | 10344814650 | 35250 | 35200 | 35300 | 35200 | 530 |
| 298 | 20240524 | 151400 | 10326132200 | 35250 | 35100 | 35250 | 35100 | 358 |
| 299 | 20240524 | 151300 | 10313527050 | 35100 | 35050 | 35100 | 35050 | 303 |
| 300 | 20240524 | 151200 | 10302895750 | 35050 | 35150 | 35150 | 35050 | 209 |
| 301 | 20240524 | 151100 | 10295554250 | 35150 | 35250 | 35250 | 35100 | 883 |
| 302 | 20240524 | 151000 | 10264507000 | 35200 | 35300 | 35300 | 35200 | 265 |
| 303 | 20240524 | 150900 | 10255163350 | 35300 | 35250 | 35300 | 35200 | 136 |
| 304 | 20240524 | 150800 | 10250367100 | 35300 | 35250 | 35300 | 35200 | 428 |
| 305 | 20240524 | 150700 | 10235261300 | 35250 | 35250 | 35300 | 35250 | 494 |
| 306 | 20240524 | 150600 | 10217833200 | 35250 | 35250 | 35350 | 35250 | 415 |
| 307 | 20240524 | 150500 | 10203181100 | 35300 | 35200 | 35350 | 35200 | 732 |
| 308 | 20240524 | 150400 | 10177346750 | 35250 | 35300 | 35350 | 35250 | 683 |
| 309 | 20240524 | 150300 | 10153229050 | 35300 | 35350 | 35350 | 35250 | 695 |
| 310 | 20240524 | 150200 | 10128674100 | 35300 | 35350 | 35350 | 35300 | 826 |
| 311 | 20240524 | 150100 | 10099503150 | 35300 | 35350 | 35350 | 35250 | 730 |
| 312 | 20240524 | 150000 | 10073720700 | 35400 | 35400 | 35400 | 35350 | 677 |
| 313 | 20240524 | 145900 | 10049774550 | 35400 | 35400 | 35400 | 35300 | 832 |
| 314 | 20240524 | 145800 | 10020369250 | 35400 | 35400 | 35400 | 35300 | 829 |
| 315 | 20240524 | 145700 | 9991062050 | 35400 | 35350 | 35400 | 35300 | 875 |
| 316 | 20240524 | 145600 | 9960138850 | 35350 | 35350 | 35400 | 35300 | 1072 |
| 317 | 20240524 | 145500 | 9922259100 | 35350 | 35400 | 35450 | 35300 | 3235 |
| 318 | 20240524 | 145400 | 9807777200 | 35450 | 35500 | 35500 | 35450 | 356 |
| 319 | 20240524 | 145300 | 9795146150 | 35450 | 35450 | 35500 | 35400 | 396 |
| 320 | 20240524 | 145200 | 9781106550 | 35500 | 35450 | 35500 | 35450 | 329 |
| 321 | 20240524 | 145100 | 9769430800 | 35450 | 35400 | 35450 | 35400 | 982 |
| 322 | 20240524 | 145000 | 9734627050 | 35400 | 35450 | 35450 | 35400 | 574 |
| 323 | 20240524 | 144900 | 9714284550 | 35400 | 35500 | 35500 | 35400 | 536 |
| 324 | 20240524 | 144800 | 9695276650 | 35500 | 35500 | 35500 | 35450 | 882 |
| 325 | 20240524 | 144700 | 9663988800 | 35500 | 35400 | 35500 | 35400 | 770 |
| 326 | 20240524 | 144600 | 9636681200 | 35450 | 35450 | 35450 | 35400 | 543 |
| 327 | 20240524 | 144500 | 9617433500 | 35450 | 35450 | 35450 | 35400 | 393 |
| 328 | 20240524 | 144400 | 9603502850 | 35450 | 35450 | 35500 | 35400 | 1324 |
| 329 | 20240524 | 144300 | 9556612650 | 35450 | 35550 | 35550 | 35450 | 451 |
| 330 | 20240524 | 144200 | 9540620800 | 35550 | 35550 | 35550 | 35450 | 479 |
| 331 | 20240524 | 144100 | 9523610400 | 35550 | 35400 | 35550 | 35400 | 609 |
| 332 | 20240524 | 144000 | 9502011600 | 35400 | 35450 | 35550 | 35300 | 2697 |
| 333 | 20240524 | 143900 | 9406561400 | 35500 | 35500 | 35550 | 35400 | 745 |
| 334 | 20240524 | 143800 | 9380141550 | 35500 | 35500 | 35500 | 35450 | 478 |
| 335 | 20240524 | 143700 | 9363174200 | 35500 | 35500 | 35550 | 35450 | 655 |
| 336 | 20240524 | 143600 | 9339918500 | 35500 | 35550 | 35550 | 35450 | 836 |
| 337 | 20240524 | 143500 | 9310237950 | 35550 | 35550 | 35550 | 35500 | 436 |
| 338 | 20240524 | 143400 | 9294742050 | 35550 | 35550 | 35550 | 35500 | 493 |
| 339 | 20240524 | 143300 | 9277219050 | 35550 | 35550 | 35550 | 35450 | 461 |
| 340 | 20240524 | 143200 | 9260845350 | 35550 | 35550 | 35550 | 35500 | 351 |
| 341 | 20240524 | 143100 | 9248368200 | 35550 | 35550 | 35550 | 35450 | 386 |
| 342 | 20240524 | 143000 | 9234646900 | 35550 | 35550 | 35550 | 35450 | 573 |
| 343 | 20240524 | 142900 | 9214286800 | 35500 | 35500 | 35550 | 35400 | 755 |
| 344 | 20240524 | 142800 | 9187484700 | 35500 | 35500 | 35500 | 35450 | 467 |
| 345 | 20240524 | 142700 | 9170915000 | 35500 | 35450 | 35500 | 35400 | 535 |
| 346 | 20240524 | 142600 | 9151943750 | 35400 | 35500 | 35500 | 35350 | 2117 |
| 347 | 20240524 | 142500 | 9076989100 | 35500 | 35550 | 35550 | 35400 | 443 |
| 348 | 20240524 | 142400 | 9061248300 | 35500 | 35500 | 35550 | 35500 | 411 |
| 349 | 20240524 | 142300 | 9046646650 | 35500 | 35500 | 35550 | 35450 | 766 |
| 350 | 20240524 | 142200 | 9019447650 | 35500 | 35450 | 35550 | 35450 | 134 |
| 351 | 20240524 | 142100 | 9014690150 | 35500 | 35500 | 35500 | 35450 | 421 |
| 352 | 20240524 | 142000 | 8999744900 | 35500 | 35500 | 35500 | 35400 | 708 |
| 353 | 20240524 | 141900 | 8974627050 | 35500 | 35450 | 35500 | 35450 | 426 |
| 354 | 20240524 | 141800 | 8959507600 | 35500 | 35450 | 35500 | 35400 | 400 |
| 355 | 20240524 | 141700 | 8945310450 | 35500 | 35450 | 35500 | 35400 | 674 |
| 356 | 20240524 | 141600 | 8921413950 | 35450 | 35400 | 35500 | 35400 | 409 |
| 357 | 20240524 | 141500 | 8906919900 | 35400 | 35450 | 35500 | 35250 | 1542 |
| 358 | 20240524 | 141400 | 8852333250 | 35450 | 35300 | 35450 | 35250 | 994 |
| 359 | 20240524 | 141300 | 8817181900 | 35350 | 35400 | 35400 | 35350 | 775 |
| 360 | 20240524 | 141200 | 8789757100 | 35400 | 35400 | 35400 | 35400 | 542 |
| 361 | 20240524 | 141100 | 8770570300 | 35400 | 35400 | 35400 | 35350 | 409 |
| 362 | 20240524 | 141000 | 8756095600 | 35400 | 35350 | 35400 | 35300 | 690 |
| 363 | 20240524 | 140900 | 8731694000 | 35350 | 35400 | 35450 | 35350 | 616 |
| 364 | 20240524 | 140800 | 8709896600 | 35400 | 35400 | 35450 | 35300 | 587 |
| 365 | 20240524 | 140700 | 8689107600 | 35400 | 35400 | 35400 | 35350 | 226 |
| 366 | 20240524 | 140600 | 8681108050 | 35450 | 35400 | 35450 | 35300 | 892 |
| 367 | 20240524 | 140500 | 8649540150 | 35450 | 35400 | 35450 | 35350 | 241 |
| 368 | 20240524 | 140400 | 8641009300 | 35400 | 35350 | 35400 | 35300 | 472 |
| 369 | 20240524 | 140300 | 8624317100 | 35400 | 35400 | 35400 | 35350 | 229 |
| 370 | 20240524 | 140200 | 8616211250 | 35400 | 35350 | 35400 | 35350 | 633 |
| 371 | 20240524 | 140100 | 8593825200 | 35400 | 35400 | 35400 | 35350 | 193 |
| 372 | 20240524 | 140000 | 8586993300 | 35350 | 35400 | 35400 | 35300 | 363 |
| 373 | 20240524 | 135900 | 8574156350 | 35350 | 35400 | 35400 | 35350 | 465 |
| 374 | 20240524 | 135800 | 8557697600 | 35350 | 35350 | 35400 | 35300 | 192 |
| 375 | 20240524 | 135700 | 8550908050 | 35400 | 35400 | 35400 | 35350 | 363 |
| 376 | 20240524 | 135600 | 8538063200 | 35400 | 35500 | 35650 | 35400 | 8268 |
| 377 | 20240524 | 135500 | 8244510000 | 35500 | 35400 | 35500 | 35400 | 1213 |
| 378 | 20240524 | 135400 | 8201536950 | 35400 | 35350 | 35400 | 35350 | 679 |
| 379 | 20240524 | 135300 | 8177529950 | 35350 | 35300 | 35350 | 35250 | 371 |
| 380 | 20240524 | 135200 | 8164431700 | 35300 | 35300 | 35300 | 35250 | 577 |
| 381 | 20240524 | 135100 | 8144075100 | 35300 | 35200 | 35300 | 35150 | 2007 |
| 382 | 20240524 | 135000 | 8073438650 | 35200 | 35150 | 35200 | 35050 | 2427 |
| 383 | 20240524 | 134900 | 7988119000 | 35150 | 35100 | 35150 | 35050 | 186 |
| 384 | 20240524 | 134800 | 7981590250 | 35100 | 35100 | 35100 | 35100 | 326 |
| 385 | 20240524 | 134700 | 7970147650 | 35100 | 35000 | 35100 | 35000 | 621 |
| 386 | 20240524 | 134600 | 7948398450 | 35000 | 35100 | 35100 | 35000 | 336 |
| 387 | 20240524 | 134500 | 7936622750 | 35100 | 35150 | 35150 | 35050 | 158 |
| 388 | 20240524 | 134400 | 7931074600 | 35150 | 35150 | 35200 | 35050 | 427 |
| 389 | 20240524 | 134300 | 7916084050 | 35200 | 35250 | 35250 | 35100 | 145 |
| 390 | 20240524 | 134200 | 7910987350 | 35250 | 35250 | 35250 | 35100 | 878 |
| 391 | 20240524 | 134100 | 7880080150 | 35250 | 35300 | 35300 | 35250 | 405 |
| 392 | 20240524 | 134000 | 7865795250 | 35300 | 35200 | 35400 | 35200 | 343 |
| 393 | 20240524 | 133900 | 7853689950 | 35200 | 35350 | 35400 | 35200 | 927 |
| 394 | 20240524 | 133800 | 7820947900 | 35350 | 35450 | 35450 | 35200 | 818 |
| 395 | 20240524 | 133700 | 7792023000 | 35450 | 35500 | 35550 | 35450 | 1222 |
| 396 | 20240524 | 133600 | 7748646500 | 35500 | 35300 | 35500 | 35250 | 8075 |
| 397 | 20240524 | 133500 | 7462674650 | 35300 | 35300 | 35300 | 35200 | 294 |
| 398 | 20240524 | 133400 | 7452297900 | 35300 | 35100 | 35300 | 35100 | 4928 |
| 399 | 20240524 | 133300 | 7278729150 | 35100 | 35050 | 35100 | 35050 | 366 |
| 400 | 20240524 | 133200 | 7265885600 | 35050 | 35000 | 35100 | 34850 | 1914 |
| 401 | 20240524 | 133100 | 7199035450 | 35100 | 35150 | 35150 | 35100 | 493 |
| 402 | 20240524 | 133000 | 7181730150 | 35100 | 35150 | 35150 | 35100 | 356 |
| 403 | 20240524 | 132900 | 7169226800 | 35150 | 35100 | 35200 | 35100 | 674 |
| 404 | 20240524 | 132800 | 7145540400 | 35150 | 35200 | 35200 | 35150 | 207 |
| 405 | 20240524 | 132700 | 7138257600 | 35200 | 35150 | 35200 | 35100 | 272 |
| 406 | 20240524 | 132600 | 7128695450 | 35150 | 35100 | 35150 | 35100 | 115 |
| 407 | 20240524 | 132500 | 7124654300 | 35150 | 35150 | 35200 | 35150 | 361 |
| 408 | 20240524 | 132400 | 7111962950 | 35200 | 35200 | 35200 | 35150 | 200 |
| 409 | 20240524 | 132300 | 7104926250 | 35200 | 35150 | 35200 | 35100 | 966 |
| 410 | 20240524 | 132200 | 7070960400 | 35150 | 35200 | 35200 | 35100 | 617 |
| 411 | 20240524 | 132100 | 7049284900 | 35200 | 35150 | 35200 | 35150 | 390 |
| 412 | 20240524 | 132000 | 7035569500 | 35200 | 35150 | 35200 | 35150 | 309 |
| 413 | 20240524 | 131900 | 7024698900 | 35200 | 35000 | 35200 | 35000 | 1042 |
| 414 | 20240524 | 131800 | 6988040800 | 35000 | 35100 | 35200 | 35000 | 1077 |
| 415 | 20240524 | 131700 | 6950209850 | 35100 | 35000 | 35150 | 34950 | 4667 |
| 416 | 20240524 | 131600 | 6786555000 | 35000 | 35000 | 35000 | 34900 | 223 |
| 417 | 20240524 | 131500 | 6778762950 | 35050 | 35050 | 35050 | 35000 | 363 |
| 418 | 20240524 | 131400 | 6766054950 | 35050 | 35050 | 35050 | 35000 | 130 |
| 419 | 20240524 | 131300 | 6761499350 | 35050 | 35000 | 35050 | 35000 | 183 |
| 420 | 20240524 | 131200 | 6755089900 | 35050 | 35050 | 35100 | 34800 | 447 |
| 421 | 20240524 | 131100 | 6739439800 | 35100 | 35050 | 35100 | 35000 | 77 |
| 422 | 20240524 | 131000 | 6736740900 | 35050 | 35050 | 35100 | 35000 | 1101 |
| 423 | 20240524 | 130900 | 6698194000 | 35100 | 35050 | 35100 | 35000 | 158 |
| 424 | 20240524 | 130800 | 6692652650 | 35100 | 34900 | 35100 | 34900 | 5369 |
| 425 | 20240524 | 130700 | 6505032950 | 34850 | 34850 | 34900 | 34850 | 240 |
| 426 | 20240524 | 130600 | 6496668150 | 34850 | 34850 | 34850 | 34800 | 281 |
| 427 | 20240524 | 130500 | 6486876100 | 34850 | 34850 | 34900 | 34650 | 1104 |
| 428 | 20240524 | 130400 | 6448553550 | 34850 | 34700 | 34850 | 34700 | 992 |
| 429 | 20240524 | 130300 | 6414005700 | 34650 | 34800 | 34850 | 34650 | 1278 |
| 430 | 20240524 | 130200 | 6369578250 | 34800 | 34850 | 34850 | 34800 | 83 |
| 431 | 20240524 | 130100 | 6366686450 | 34850 | 34800 | 34850 | 34800 | 95 |
| 432 | 20240524 | 130000 | 6363376150 | 34850 | 34850 | 34850 | 34850 | 34 |
| 433 | 20240524 | 125900 | 6362191250 | 34850 | 34800 | 34850 | 34800 | 209 |
| 434 | 20240524 | 125800 | 6354912250 | 34850 | 34800 | 34850 | 34650 | 160 |
| 435 | 20240524 | 125700 | 6349354000 | 34800 | 34850 | 34850 | 34800 | 158 |
| 436 | 20240524 | 125600 | 6343851700 | 34850 | 34850 | 34900 | 34800 | 253 |
| 437 | 20240524 | 125500 | 6335045100 | 34850 | 34800 | 34850 | 34800 | 216 |
| 438 | 20240524 | 125400 | 6327517850 | 34850 | 34800 | 34850 | 34650 | 1763 |
| 439 | 20240524 | 125300 | 6266372250 | 34800 | 34900 | 34900 | 34800 | 705 |
| 440 | 20240524 | 125200 | 6241786900 | 34900 | 34850 | 34900 | 34800 | 314 |
| 441 | 20240524 | 125100 | 6230843900 | 34800 | 34750 | 34800 | 34750 | 478 |
| 442 | 20240524 | 125000 | 6214219700 | 34750 | 34700 | 34750 | 34700 | 377 |
| 443 | 20240524 | 124900 | 6201119500 | 34750 | 34650 | 34750 | 34650 | 404 |
| 444 | 20240524 | 124800 | 6187101200 | 34700 | 34700 | 34700 | 34700 | 83 |
| 445 | 20240524 | 124700 | 6184221100 | 34700 | 34700 | 34700 | 34650 | 214 |
| 446 | 20240524 | 124600 | 6176795350 | 34700 | 34600 | 34700 | 34600 | 55 |
| 447 | 20240524 | 124500 | 6174890100 | 34600 | 34650 | 34700 | 34500 | 295 |
| 448 | 20240524 | 124400 | 6164682200 | 34650 | 34650 | 34650 | 34600 | 97 |
| 449 | 20240524 | 124300 | 6161323300 | 34650 | 34600 | 34650 | 34600 | 356 |
| 450 | 20240524 | 124200 | 6148988250 | 34600 | 34600 | 34650 | 34600 | 196 |
| 451 | 20240524 | 124100 | 6142202050 | 34650 | 34650 | 34650 | 34600 | 194 |
| 452 | 20240524 | 124000 | 6135480450 | 34650 | 34600 | 34650 | 34600 | 206 |
| 453 | 20240524 | 123900 | 6128343450 | 34600 | 34650 | 34650 | 34500 | 309 |
| 454 | 20240524 | 123800 | 6117681850 | 34650 | 34650 | 34650 | 34600 | 315 |
| 455 | 20240524 | 123700 | 6106767150 | 34550 | 34550 | 34600 | 34500 | 84 |
| 456 | 20240524 | 123600 | 6103864200 | 34550 | 34600 | 34650 | 34550 | 496 |
| 457 | 20240524 | 123500 | 6086715150 | 34600 | 34600 | 34600 | 34550 | 125 |
| 458 | 20240524 | 123400 | 6082390400 | 34650 | 34600 | 34650 | 34600 | 168 |
| 459 | 20240524 | 123300 | 6076573700 | 34600 | 34700 | 34700 | 34550 | 208 |
| 460 | 20240524 | 123200 | 6069373700 | 34700 | 34750 | 34750 | 34650 | 193 |
| 461 | 20240524 | 123100 | 6062669750 | 34750 | 34800 | 34800 | 34750 | 252 |
| 462 | 20240524 | 123000 | 6053906500 | 34800 | 34800 | 34800 | 34750 | 140 |
| 463 | 20240524 | 122900 | 6049034850 | 34800 | 34750 | 34800 | 34700 | 57 |
| 464 | 20240524 | 122800 | 6047051650 | 34800 | 34700 | 34850 | 34700 | 246 |
| 465 | 20240524 | 122700 | 6038499200 | 34750 | 34750 | 34750 | 34700 | 154 |
| 466 | 20240524 | 122600 | 6033148050 | 34750 | 34750 | 34750 | 34700 | 94 |
| 467 | 20240524 | 122500 | 6029882100 | 34700 | 34700 | 34700 | 34700 | 69 |
| 468 | 20240524 | 122400 | 6027487800 | 34700 | 34700 | 34750 | 34700 | 175 |
| 469 | 20240524 | 122300 | 6021411250 | 34700 | 34700 | 34700 | 34550 | 434 |
| 470 | 20240524 | 122200 | 6006403150 | 34750 | 34700 | 34750 | 34700 | 158 |
| 471 | 20240524 | 122100 | 6000915050 | 34650 | 34700 | 34750 | 34600 | 781 |
| 472 | 20240524 | 122000 | 5973846600 | 34750 | 34850 | 34850 | 34700 | 463 |
| 473 | 20240524 | 121900 | 5957748150 | 34850 | 34850 | 34850 | 34850 | 129 |
| 474 | 20240524 | 121800 | 5953252500 | 34800 | 34850 | 34850 | 34750 | 3986 |
| 475 | 20240524 | 121700 | 5814532800 | 34900 | 34900 | 34900 | 34850 | 132 |
| 476 | 20240524 | 121600 | 5809926150 | 34900 | 34850 | 34900 | 34850 | 559 |
| 477 | 20240524 | 121500 | 5790420500 | 34850 | 34850 | 34900 | 34850 | 111 |
| 478 | 20240524 | 121400 | 5786550650 | 34900 | 34900 | 34900 | 34850 | 73 |
| 479 | 20240524 | 121300 | 5784003000 | 34900 | 34850 | 34900 | 34850 | 55 |
| 480 | 20240524 | 121200 | 5782083650 | 34900 | 34900 | 34900 | 34850 | 155 |
| 481 | 20240524 | 121100 | 5776676250 | 34900 | 34900 | 34900 | 34850 | 195 |
| 482 | 20240524 | 121000 | 5769873750 | 34900 | 34850 | 34900 | 34850 | 224 |
| 483 | 20240524 | 120900 | 5762067300 | 34800 | 34850 | 34900 | 34800 | 333 |
| 484 | 20240524 | 120800 | 5750463950 | 34850 | 34900 | 34900 | 34850 | 451 |
| 485 | 20240524 | 120700 | 5734729150 | 34900 | 34850 | 34900 | 34850 | 176 |
| 486 | 20240524 | 120600 | 5728591300 | 34850 | 34850 | 34900 | 34850 | 220 |
| 487 | 20240524 | 120500 | 5720923200 | 34850 | 34850 | 34900 | 34800 | 142 |
| 488 | 20240524 | 120400 | 5715972750 | 34850 | 34900 | 34900 | 34800 | 424 |
| 489 | 20240524 | 120300 | 5701194600 | 34850 | 34900 | 34900 | 34850 | 108 |
| 490 | 20240524 | 120200 | 5697426250 | 34850 | 34900 | 34900 | 34850 | 188 |
| 491 | 20240524 | 120100 | 5690872100 | 34850 | 34850 | 34850 | 34850 | 185 |
| 492 | 20240524 | 120000 | 5684424850 | 34900 | 34850 | 34900 | 34800 | 177 |
| 493 | 20240524 | 115900 | 5678257050 | 34800 | 34850 | 34900 | 34800 | 146 |
| 494 | 20240524 | 115800 | 5673168550 | 34850 | 34850 | 34900 | 34800 | 261 |
| 495 | 20240524 | 115700 | 5664064800 | 34850 | 34850 | 34900 | 34800 | 236 |
| 496 | 20240524 | 115600 | 5655837400 | 34850 | 34850 | 34850 | 34800 | 209 |
| 497 | 20240524 | 115500 | 5648555450 | 34850 | 34850 | 34850 | 34850 | 63 |
| 498 | 20240524 | 115400 | 5646359900 | 34800 | 34850 | 34850 | 34800 | 89 |
| 499 | 20240524 | 115300 | 5643259700 | 34850 | 34850 | 34850 | 34800 | 396 |
| 500 | 20240524 | 115200 | 5629472450 | 34800 | 34850 | 34850 | 34800 | 184 |
| 501 | 20240524 | 115100 | 5623062850 | 34850 | 34850 | 34850 | 34800 | 1279 |
| 502 | 20240524 | 115000 | 5578546350 | 34850 | 34850 | 34900 | 34800 | 378 |
| 503 | 20240524 | 114900 | 5565368600 | 34900 | 34850 | 34900 | 34850 | 280 |
| 504 | 20240524 | 114800 | 5555603200 | 34850 | 34850 | 34900 | 34850 | 47 |
| 505 | 20240524 | 114700 | 5553965100 | 34850 | 34900 | 34900 | 34800 | 115 |
| 506 | 20240524 | 114600 | 5549955800 | 34900 | 34850 | 34900 | 34850 | 377 |
| 507 | 20240524 | 114500 | 5536813300 | 34850 | 34800 | 34850 | 34800 | 508 |
| 508 | 20240524 | 114400 | 5519109900 | 34850 | 34850 | 34850 | 34800 | 132 |
| 509 | 20240524 | 114300 | 5514509750 | 34850 | 34850 | 34850 | 34800 | 667 |
| 510 | 20240524 | 114200 | 5491264900 | 34850 | 34850 | 34850 | 34800 | 245 |
| 511 | 20240524 | 114100 | 5482727000 | 34850 | 34800 | 34850 | 34800 | 78 |
| 512 | 20240524 | 114000 | 5480011700 | 34800 | 34850 | 34850 | 34800 | 75 |
| 513 | 20240524 | 113900 | 5477398050 | 34850 | 34800 | 34850 | 34800 | 176 |
| 514 | 20240524 | 113800 | 5471267700 | 34800 | 34850 | 34850 | 34800 | 157 |
| 515 | 20240524 | 113700 | 5465803600 | 34850 | 34800 | 34850 | 34750 | 471 |
| 516 | 20240524 | 113600 | 5449410000 | 34850 | 34850 | 34850 | 34800 | 318 |
| 517 | 20240524 | 113500 | 5438328400 | 34850 | 34850 | 34850 | 34800 | 321 |
| 518 | 20240524 | 113400 | 5427151700 | 34800 | 34850 | 34850 | 34800 | 109 |
| 519 | 20240524 | 113300 | 5423356750 | 34850 | 34800 | 34850 | 34750 | 169 |
| 520 | 20240524 | 113200 | 5417472900 | 34800 | 34800 | 34850 | 34750 | 231 |
| 521 | 20240524 | 113100 | 5409437600 | 34800 | 34800 | 34850 | 34800 | 381 |
| 522 | 20240524 | 113000 | 5396176950 | 34800 | 34800 | 34800 | 34750 | 290 |
| 523 | 20240524 | 112900 | 5386085300 | 34800 | 34750 | 34800 | 34750 | 822 |
| 524 | 20240524 | 112800 | 5357480000 | 34800 | 34800 | 34800 | 34800 | 343 |
| 525 | 20240524 | 112700 | 5345543600 | 34750 | 34750 | 34800 | 34750 | 163 |
| 526 | 20240524 | 112600 | 5339877950 | 34750 | 34750 | 34750 | 34700 | 809 |
| 527 | 20240524 | 112500 | 5311791500 | 34750 | 34750 | 34750 | 34700 | 183 |
| 528 | 20240524 | 112400 | 5305432350 | 34750 | 34750 | 34750 | 34700 | 190 |
| 529 | 20240524 | 112300 | 5298830200 | 34750 | 34700 | 34750 | 34650 | 266 |
| 530 | 20240524 | 112200 | 5289593450 | 34750 | 34650 | 34750 | 34650 | 217 |
| 531 | 20240524 | 112100 | 5282061050 | 34650 | 34600 | 34700 | 34600 | 465 |
| 532 | 20240524 | 112000 | 5265941900 | 34600 | 34650 | 34650 | 34600 | 144 |
| 533 | 20240524 | 111900 | 5260956550 | 34650 | 34600 | 34650 | 34550 | 154 |
| 534 | 20240524 | 111800 | 5255628050 | 34600 | 34600 | 34600 | 34550 | 155 |
| 535 | 20240524 | 111700 | 5250265800 | 34550 | 34600 | 34600 | 34550 | 185 |
| 536 | 20240524 | 111600 | 5243864900 | 34550 | 34600 | 34600 | 34500 | 724 |
| 537 | 20240524 | 111500 | 5218848050 | 34600 | 34600 | 34600 | 34550 | 372 |
| 538 | 20240524 | 111400 | 5205977200 | 34600 | 34600 | 34600 | 34550 | 146 |
| 539 | 20240524 | 111300 | 5200925800 | 34600 | 34600 | 34650 | 34600 | 211 |
| 540 | 20240524 | 111200 | 5193624700 | 34600 | 34600 | 34600 | 34550 | 243 |
| 541 | 20240524 | 111100 | 5185221900 | 34500 | 34500 | 34500 | 34450 | 680 |
| 542 | 20240524 | 111000 | 5161791950 | 34500 | 34450 | 34600 | 34450 | 326 |
| 543 | 20240524 | 110900 | 5150547650 | 34500 | 34550 | 34550 | 34500 | 801 |
| 544 | 20240524 | 110800 | 5122909900 | 34550 | 34550 | 34550 | 34500 | 273 |
| 545 | 20240524 | 110700 | 5113478200 | 34550 | 34500 | 34550 | 34450 | 253 |
| 546 | 20240524 | 110600 | 5104744550 | 34500 | 34550 | 34600 | 34450 | 225 |
| 547 | 20240524 | 110500 | 5096977300 | 34500 | 34500 | 34600 | 34500 | 100 |
| 548 | 20240524 | 110400 | 5093525750 | 34600 | 34550 | 34600 | 34550 | 278 |
| 549 | 20240524 | 110300 | 5083911450 | 34550 | 34600 | 34600 | 34500 | 104 |
| 550 | 20240524 | 110200 | 5080320200 | 34500 | 34500 | 34550 | 34450 | 201 |
| 551 | 20240524 | 110100 | 5073380700 | 34500 | 34550 | 34600 | 34500 | 187 |
| 552 | 20240524 | 110000 | 5066927350 | 34550 | 34500 | 34550 | 34450 | 249 |
| 553 | 20240524 | 105900 | 5058333500 | 34450 | 34500 | 34500 | 34400 | 106 |
| 554 | 20240524 | 105800 | 5054680300 | 34600 | 34550 | 34600 | 34500 | 203 |
| 555 | 20240524 | 105700 | 5047665900 | 34550 | 34600 | 34600 | 34450 | 169 |
| 556 | 20240524 | 105600 | 5041829450 | 34450 | 34550 | 34600 | 34400 | 454 |
| 557 | 20240524 | 105500 | 5026180050 | 34550 | 34550 | 34600 | 34550 | 210 |
| 558 | 20240524 | 105400 | 5018920500 | 34600 | 34600 | 34600 | 34550 | 152 |
| 559 | 20240524 | 105300 | 5013665150 | 34600 | 34600 | 34600 | 34500 | 378 |
| 560 | 20240524 | 105200 | 5000608450 | 34550 | 34600 | 34650 | 34500 | 487 |
| 561 | 20240524 | 105100 | 4983775300 | 34650 | 34700 | 34700 | 34650 | 259 |
| 562 | 20240524 | 105000 | 4974793850 | 34700 | 34650 | 34700 | 34650 | 124 |
| 563 | 20240524 | 104900 | 4970491100 | 34650 | 34700 | 34700 | 34650 | 229 |
| 564 | 20240524 | 104800 | 4962546450 | 34650 | 34750 | 34750 | 34650 | 256 |
| 565 | 20240524 | 104700 | 4953663150 | 34750 | 34750 | 34750 | 34700 | 159 |
| 566 | 20240524 | 104600 | 4948142600 | 34750 | 34750 | 34750 | 34650 | 334 |
| 567 | 20240524 | 104500 | 4936537450 | 34750 | 34800 | 34800 | 34650 | 330 |
| 568 | 20240524 | 104400 | 4925083200 | 34750 | 34750 | 34800 | 34700 | 234 |
| 569 | 20240524 | 104300 | 4916952750 | 34750 | 34700 | 34750 | 34600 | 358 |
| 570 | 20240524 | 104200 | 4904539850 | 34700 | 34750 | 34750 | 34700 | 219 |
| 571 | 20240524 | 104100 | 4896936150 | 34750 | 34700 | 34750 | 34650 | 166 |
| 572 | 20240524 | 104000 | 4891175850 | 34650 | 34700 | 34700 | 34650 | 64 |
| 573 | 20240524 | 103900 | 4888955150 | 34700 | 34700 | 34700 | 34650 | 284 |
| 574 | 20240524 | 103800 | 4879101700 | 34700 | 34750 | 34750 | 34700 | 133 |
| 575 | 20240524 | 103700 | 4874486550 | 34700 | 34700 | 34800 | 34650 | 971 |
| 576 | 20240524 | 103600 | 4840742450 | 34700 | 34700 | 34750 | 34650 | 318 |
| 577 | 20240524 | 103500 | 4829707450 | 34700 | 34700 | 34700 | 34700 | 225 |
| 578 | 20240524 | 103400 | 4821899950 | 34700 | 34700 | 34700 | 34700 | 104 |
| 579 | 20240524 | 103300 | 4818291150 | 34700 | 34700 | 34700 | 34650 | 197 |
| 580 | 20240524 | 103200 | 4811456100 | 34650 | 34700 | 34700 | 34650 | 164 |
| 581 | 20240524 | 103100 | 4805766850 | 34700 | 34700 | 34700 | 34650 | 182 |
| 582 | 20240524 | 103000 | 4799452950 | 34700 | 34650 | 34700 | 34650 | 31 |
| 583 | 20240524 | 102900 | 4798377600 | 34650 | 34650 | 34700 | 34500 | 360 |
| 584 | 20240524 | 102800 | 4785904200 | 34600 | 34700 | 34700 | 34600 | 244 |
| 585 | 20240524 | 102700 | 4777445350 | 34700 | 34650 | 34700 | 34650 | 183 |
| 586 | 20240524 | 102600 | 4771098700 | 34700 | 34650 | 34700 | 34550 | 660 |
| 587 | 20240524 | 102500 | 4748231650 | 34650 | 34600 | 34650 | 34600 | 314 |
| 588 | 20240524 | 102400 | 4737366200 | 34600 | 34450 | 34600 | 34450 | 260 |
| 589 | 20240524 | 102300 | 4728394850 | 34450 | 34500 | 34500 | 34450 | 179 |
| 590 | 20240524 | 102200 | 4722221850 | 34450 | 34450 | 34500 | 34450 | 286 |
| 591 | 20240524 | 102100 | 4712360150 | 34500 | 34500 | 34500 | 34450 | 100 |
| 592 | 20240524 | 102000 | 4708913050 | 34500 | 34450 | 34500 | 34350 | 733 |
| 593 | 20240524 | 101900 | 4683681550 | 34400 | 34450 | 34450 | 34400 | 276 |
| 594 | 20240524 | 101800 | 4674174250 | 34450 | 34500 | 34500 | 34400 | 518 |
| 595 | 20240524 | 101700 | 4656324200 | 34450 | 34500 | 34500 | 34400 | 25 |
| 596 | 20240524 | 101600 | 4655462250 | 34400 | 34550 | 34550 | 34400 | 822 |
| 597 | 20240524 | 101500 | 4627148600 | 34550 | 34550 | 34550 | 34500 | 137 |
| 598 | 20240524 | 101400 | 4622419500 | 34550 | 34500 | 34600 | 34500 | 214 |
| 599 | 20240524 | 101300 | 4615028750 | 34450 | 34600 | 34600 | 34400 | 1173 |
| 600 | 20240524 | 101200 | 4574636000 | 34650 | 34650 | 34650 | 34600 | 282 |
| 601 | 20240524 | 101100 | 4564877300 | 34650 | 34600 | 34650 | 34600 | 257 |
| 602 | 20240524 | 101000 | 4555984800 | 34550 | 34550 | 34600 | 34500 | 250 |
| 603 | 20240524 | 100900 | 4547347650 | 34500 | 34450 | 34500 | 34450 | 207 |
| 604 | 20240524 | 100800 | 4540215200 | 34500 | 34500 | 34550 | 34450 | 733 |
| 605 | 20240524 | 100700 | 4514930550 | 34500 | 34550 | 34550 | 34500 | 236 |
| 606 | 20240524 | 100600 | 4506783000 | 34550 | 34500 | 34600 | 34500 | 295 |
| 607 | 20240524 | 100500 | 4496592300 | 34550 | 34500 | 34550 | 34500 | 313 |
| 608 | 20240524 | 100400 | 4485788550 | 34450 | 34500 | 34500 | 34450 | 158 |
| 609 | 20240524 | 100300 | 4480337900 | 34500 | 34500 | 34500 | 34400 | 77 |
| 610 | 20240524 | 100200 | 4477687400 | 34500 | 34550 | 34550 | 34350 | 1151 |
| 611 | 20240524 | 100100 | 4438045300 | 34550 | 34550 | 34600 | 34550 | 200 |
| 612 | 20240524 | 100000 | 4431135250 | 34550 | 34500 | 34550 | 34500 | 213 |
| 613 | 20240524 | 095900 | 4423781350 | 34600 | 34500 | 34600 | 34450 | 249 |
| 614 | 20240524 | 095800 | 4415178900 | 34350 | 34450 | 34500 | 34350 | 559 |
| 615 | 20240524 | 095700 | 4395935050 | 34500 | 34500 | 34550 | 34450 | 302 |
| 616 | 20240524 | 095600 | 4385519350 | 34450 | 34550 | 34550 | 34450 | 372 |
| 617 | 20240524 | 095500 | 4372685250 | 34550 | 34450 | 34550 | 34450 | 152 |
| 618 | 20240524 | 095400 | 4367444500 | 34450 | 34550 | 34550 | 34400 | 429 |
| 619 | 20240524 | 095300 | 4352664100 | 34550 | 34550 | 34550 | 34450 | 143 |
| 620 | 20240524 | 095200 | 4347726000 | 34550 | 34700 | 34750 | 34550 | 896 |
| 621 | 20240524 | 095100 | 4316679650 | 34650 | 34700 | 34750 | 34650 | 660 |
| 622 | 20240524 | 095000 | 4293776550 | 34700 | 34500 | 34700 | 34500 | 1895 |
| 623 | 20240524 | 094900 | 4228212300 | 34500 | 34450 | 34550 | 34350 | 958 |
| 624 | 20240524 | 094800 | 4195182600 | 34450 | 34500 | 34550 | 34450 | 701 |
| 625 | 20240524 | 094700 | 4171005750 | 34500 | 34400 | 34500 | 34400 | 650 |
| 626 | 20240524 | 094600 | 4148603250 | 34400 | 34500 | 34500 | 34400 | 365 |
| 627 | 20240524 | 094500 | 4136034100 | 34500 | 34500 | 34500 | 34350 | 1060 |
| 628 | 20240524 | 094400 | 4099548150 | 34600 | 34400 | 34600 | 34400 | 1528 |
| 629 | 20240524 | 094300 | 4046761750 | 34400 | 34400 | 34400 | 34350 | 188 |
| 630 | 20240524 | 094200 | 4040296300 | 34400 | 34350 | 34500 | 34250 | 364 |
| 631 | 20240524 | 094100 | 4027795150 | 34350 | 34350 | 34500 | 34350 | 657 |
| 632 | 20240524 | 094000 | 4005198700 | 34350 | 34300 | 34350 | 34200 | 277 |
| 633 | 20240524 | 093900 | 3995700000 | 34300 | 34400 | 34550 | 34250 | 1820 |
| 634 | 20240524 | 093800 | 3933252500 | 34500 | 34500 | 34500 | 34400 | 476 |
| 635 | 20240524 | 093700 | 3916869150 | 34500 | 34600 | 34600 | 34450 | 154 |
| 636 | 20240524 | 093600 | 3911557300 | 34600 | 34500 | 34600 | 34350 | 438 |
| 637 | 20240524 | 093500 | 3896438100 | 34350 | 34500 | 34550 | 34350 | 909 |
| 638 | 20240524 | 093400 | 3865187350 | 34500 | 34500 | 34550 | 34450 | 378 |
| 639 | 20240524 | 093300 | 3852145150 | 34500 | 34550 | 34550 | 34350 | 1201 |
| 640 | 20240524 | 093200 | 3810744000 | 34550 | 34400 | 34600 | 34350 | 1148 |
| 641 | 20240524 | 093100 | 3771222200 | 34400 | 34250 | 34500 | 34250 | 739 |
| 642 | 20240524 | 093000 | 3745835150 | 34150 | 34850 | 34900 | 34150 | 5100 |
| 643 | 20240524 | 092900 | 3569524450 | 34850 | 34850 | 34900 | 34650 | 1433 |
| 644 | 20240524 | 092800 | 3519640550 | 34500 | 34900 | 35000 | 34500 | 6701 |
| 645 | 20240524 | 092700 | 3287346800 | 34900 | 35000 | 35000 | 34900 | 2459 |
| 646 | 20240524 | 092600 | 3201396450 | 35000 | 34800 | 35000 | 34800 | 2564 |
| 647 | 20240524 | 092500 | 3111942000 | 34800 | 34850 | 34950 | 34800 | 3165 |
| 648 | 20240524 | 092400 | 3001646300 | 34850 | 34950 | 34950 | 34800 | 1515 |
| 649 | 20240524 | 092300 | 2948828500 | 34900 | 34850 | 34950 | 34800 | 2026 |
| 650 | 20240524 | 092200 | 2878157800 | 34850 | 34900 | 34900 | 34800 | 2150 |
| 651 | 20240524 | 092100 | 2803235000 | 34900 | 34950 | 35000 | 34750 | 1985 |
| 652 | 20240524 | 092000 | 2734047600 | 34950 | 34900 | 34950 | 34850 | 1524 |
| 653 | 20240524 | 091900 | 2680823350 | 34950 | 34950 | 34950 | 34750 | 1509 |
| 654 | 20240524 | 091800 | 2628172500 | 34900 | 34700 | 34950 | 34600 | 5680 |
| 655 | 20240524 | 091700 | 2430649450 | 34750 | 34850 | 34850 | 34650 | 4282 |
| 656 | 20240524 | 091600 | 2281919400 | 34900 | 34850 | 34950 | 34800 | 3018 |
| 657 | 20240524 | 091500 | 2176619300 | 34800 | 35100 | 35100 | 34750 | 3424 |
| 658 | 20240524 | 091400 | 2057206700 | 35100 | 34900 | 35100 | 34700 | 3223 |
| 659 | 20240524 | 091300 | 1944602700 | 34900 | 35050 | 35150 | 34850 | 3321 |
| 660 | 20240524 | 091200 | 1828391700 | 35200 | 35150 | 35250 | 35050 | 4024 |
| 661 | 20240524 | 091100 | 1686815550 | 35100 | 35050 | 35100 | 34950 | 4940 |
| 662 | 20240524 | 091000 | 1513765600 | 35050 | 35350 | 35350 | 34800 | 9507 |
| 663 | 20240524 | 090900 | 1180260050 | 35300 | 35250 | 35350 | 35150 | 6602 |
| 664 | 20240524 | 090800 | 947419750 | 35250 | 34800 | 35250 | 34750 | 3888 |
| 665 | 20240524 | 090700 | 811098050 | 35000 | 35100 | 35150 | 34750 | 2378 |
| 666 | 20240524 | 090600 | 727867350 | 35100 | 35000 | 35100 | 34900 | 3334 |
| 667 | 20240524 | 090500 | 611071850 | 34900 | 34850 | 35050 | 34700 | 6467 |
| 668 | 20240524 | 090400 | 385019200 | 34850 | 34700 | 34850 | 34600 | 4603 |
| 669 | 20240524 | 090300 | 225085800 | 34700 | 34700 | 34700 | 34550 | 1233 |
| 670 | 20240524 | 090200 | 182411900 | 34650 | 34400 | 34700 | 34400 | 1049 |
| 671 | 20240524 | 090100 | 146188100 | 34250 | 33850 | 34400 | 33800 | 1956 |
| 672 | 20240524 | 090000 | 79412550 | 33800 | 34100 | 34200 | 33750 | 2163 |