37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240524 | 203800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 3 | 20240524 | 203700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20240524 | 203600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20240524 | 203500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20240524 | 203400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20240524 | 203300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20240524 | 203200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20240524 | 203100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20240524 | 203000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20240524 | 202900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20240524 | 202800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20240524 | 202700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20240524 | 202600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20240524 | 202500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20240524 | 202400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20240524 | 202300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20240524 | 202200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20240524 | 202100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20240524 | 202000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20240524 | 201900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20240524 | 201800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20240524 | 201700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20240524 | 201600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20240524 | 201500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20240524 | 201400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20240524 | 201300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20240524 | 201200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20240524 | 201100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20240524 | 201000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20240524 | 200900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20240524 | 200800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 33 | 20240524 | 200700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20240524 | 200600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20240524 | 200500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20240524 | 200400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20240524 | 200300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20240524 | 200200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20240524 | 200100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20240524 | 200000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20240524 | 195900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20240524 | 195800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20240524 | 195700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20240524 | 195600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20240524 | 195500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20240524 | 195400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20240524 | 195300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20240524 | 195200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20240524 | 195100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20240524 | 195000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20240524 | 194900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20240524 | 194800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20240524 | 194700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20240524 | 194600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20240524 | 194500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20240524 | 194400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20240524 | 194300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20240524 | 194200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20240524 | 194100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20240524 | 194000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20240524 | 193900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20240524 | 193800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 63 | 20240524 | 193700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20240524 | 193600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20240524 | 193500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20240524 | 193400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20240524 | 193300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20240524 | 193200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20240524 | 193100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20240524 | 193000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20240524 | 192900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20240524 | 192800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20240524 | 192700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20240524 | 192600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20240524 | 192500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20240524 | 192400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20240524 | 192300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20240524 | 192200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20240524 | 192100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20240524 | 192000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20240524 | 191900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20240524 | 191800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20240524 | 191700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20240524 | 191600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20240524 | 191500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20240524 | 191400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20240524 | 191300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20240524 | 191200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20240524 | 191100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20240524 | 191000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20240524 | 190900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20240524 | 190800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 93 | 20240524 | 190700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20240524 | 190600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20240524 | 190500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20240524 | 190400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20240524 | 190300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20240524 | 190200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20240524 | 190100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20240524 | 190000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20240524 | 185900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20240524 | 185800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20240524 | 185700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20240524 | 185600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20240524 | 185500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20240524 | 185400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20240524 | 185300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20240524 | 185200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20240524 | 185100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20240524 | 185000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20240524 | 184900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20240524 | 184800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20240524 | 184700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20240524 | 184600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20240524 | 184500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20240524 | 184400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20240524 | 184300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20240524 | 184200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20240524 | 184100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20240524 | 184000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20240524 | 183900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20240524 | 183800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 123 | 20240524 | 183700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20240524 | 183600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20240524 | 183500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20240524 | 183400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20240524 | 183300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20240524 | 183200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20240524 | 183100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20240524 | 183000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20240524 | 182900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20240524 | 182800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20240524 | 182700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20240524 | 182600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20240524 | 182500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20240524 | 182400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20240524 | 182300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20240524 | 182200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20240524 | 182100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20240524 | 182000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20240524 | 181900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20240524 | 181800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20240524 | 181700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20240524 | 181600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20240524 | 181500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20240524 | 181400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20240524 | 181300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20240524 | 181200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20240524 | 181100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20240524 | 181000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20240524 | 180900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20240524 | 180800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 153 | 20240524 | 180700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20240524 | 180600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20240524 | 180500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20240524 | 180400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20240524 | 180300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20240524 | 180200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20240524 | 180100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20240524 | 180000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20240524 | 175900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20240524 | 175800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20240524 | 175700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20240524 | 175600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20240524 | 175500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20240524 | 175400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20240524 | 175300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20240524 | 175200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20240524 | 175100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20240524 | 175000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20240524 | 174900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20240524 | 174800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20240524 | 174700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20240524 | 174600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20240524 | 174500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20240524 | 174400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20240524 | 174300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20240524 | 174200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20240524 | 174100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20240524 | 174000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20240524 | 173900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20240524 | 173800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 183 | 20240524 | 173700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20240524 | 173600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20240524 | 173500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20240524 | 173400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20240524 | 173300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240524 | 173200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240524 | 173100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240524 | 173000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240524 | 172900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240524 | 172800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240524 | 172700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240524 | 172600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240524 | 172500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240524 | 172400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240524 | 172300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20240524 | 172200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20240524 | 172100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20240524 | 172000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20240524 | 171900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20240524 | 171800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20240524 | 171700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20240524 | 171600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20240524 | 171500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20240524 | 171400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20240524 | 171300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20240524 | 171200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20240524 | 171100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20240524 | 171000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20240524 | 170900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20240524 | 170800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 213 | 20240524 | 170700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20240524 | 170600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20240524 | 170500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20240524 | 170400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20240524 | 170300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20240524 | 170200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20240524 | 170100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20240524 | 170000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20240524 | 165900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20240524 | 165800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20240524 | 165700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20240524 | 165600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20240524 | 165500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20240524 | 165400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20240524 | 165300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20240524 | 165200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20240524 | 165100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20240524 | 165000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20240524 | 164900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20240524 | 164800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20240524 | 164700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20240524 | 164600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20240524 | 164500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20240524 | 164400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20240524 | 164300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20240524 | 164200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20240524 | 164100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20240524 | 164000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20240524 | 163900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20240524 | 163800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 243 | 20240524 | 163700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20240524 | 163600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20240524 | 163500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20240524 | 163400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20240524 | 163300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20240524 | 163200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20240524 | 163100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20240524 | 163000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20240524 | 162900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20240524 | 162800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20240524 | 162700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20240524 | 162600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20240524 | 162500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20240524 | 162400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20240524 | 162300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20240524 | 162200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20240524 | 162100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20240524 | 162000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20240524 | 161900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20240524 | 161800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20240524 | 161700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20240524 | 161600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20240524 | 161500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20240524 | 161400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20240524 | 161300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20240524 | 161200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20240524 | 161100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20240524 | 161000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20240524 | 160900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20240524 | 160800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 273 | 20240524 | 160700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20240524 | 160600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20240524 | 160500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20240524 | 160400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20240524 | 160300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20240524 | 160200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 279 | 20240524 | 160100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20240524 | 160000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20240524 | 155900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20240524 | 155800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20240524 | 155700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20240524 | 155600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20240524 | 155500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20240524 | 155400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 287 | 20240524 | 155300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 288 | 20240524 | 155200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 289 | 20240524 | 155100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 290 | 20240524 | 155000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 291 | 20240524 | 154900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20240524 | 154800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 293 | 20240524 | 154700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 294 | 20240524 | 154600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 295 | 20240524 | 154500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 296 | 20240524 | 154400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 297 | 20240524 | 154300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 298 | 20240524 | 154200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 299 | 20240524 | 154100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 300 | 20240524 | 154000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 301 | 20240524 | 153900 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 302 | 20240524 | 153800 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 303 | 20240524 | 153700 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 304 | 20240524 | 153600 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 305 | 20240524 | 153500 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 306 | 20240524 | 153400 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 307 | 20240524 | 153300 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 308 | 20240524 | 153200 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 309 | 20240524 | 153100 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 310 | 20240524 | 153000 | 8384207100 | 33600 | 33600 | 33600 | 33600 | 3686 |
| 311 | 20240524 | 152900 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 312 | 20240524 | 152800 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 313 | 20240524 | 152700 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 314 | 20240524 | 152600 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 315 | 20240524 | 152500 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 316 | 20240524 | 152400 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 317 | 20240524 | 152300 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 318 | 20240524 | 152200 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 319 | 20240524 | 152100 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 320 | 20240524 | 152000 | 8260357500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 321 | 20240524 | 151900 | 8260357500 | 33750 | 33700 | 33750 | 33600 | 986 |
| 322 | 20240524 | 151800 | 8227176000 | 33800 | 33650 | 33800 | 33650 | 59 |
| 323 | 20240524 | 151700 | 8225190200 | 33650 | 33700 | 33800 | 33650 | 537 |
| 324 | 20240524 | 151600 | 8207072350 | 33750 | 33700 | 33800 | 33650 | 114 |
| 325 | 20240524 | 151500 | 8203226000 | 33700 | 33750 | 33750 | 33700 | 150 |
| 326 | 20240524 | 151400 | 8198168000 | 33750 | 33750 | 33800 | 33700 | 92 |
| 327 | 20240524 | 151300 | 8195067000 | 33800 | 33700 | 33800 | 33650 | 416 |
| 328 | 20240524 | 151200 | 8181049250 | 33700 | 33700 | 33700 | 33650 | 201 |
| 329 | 20240524 | 151100 | 8174279850 | 33700 | 33650 | 33700 | 33650 | 372 |
| 330 | 20240524 | 151000 | 8161747150 | 33650 | 33750 | 33800 | 33650 | 1643 |
| 331 | 20240524 | 150900 | 8106370250 | 33800 | 33700 | 33800 | 33700 | 747 |
| 332 | 20240524 | 150800 | 8081181200 | 33750 | 33750 | 33800 | 33750 | 138 |
| 333 | 20240524 | 150700 | 8076519650 | 33750 | 33700 | 33750 | 33700 | 583 |
| 334 | 20240524 | 150600 | 8056851550 | 33700 | 33900 | 33900 | 33650 | 3362 |
| 335 | 20240524 | 150500 | 7943374200 | 33900 | 33850 | 33900 | 33850 | 355 |
| 336 | 20240524 | 150400 | 7931346600 | 33900 | 33900 | 33900 | 33850 | 264 |
| 337 | 20240524 | 150300 | 7922400650 | 33900 | 33900 | 33900 | 33850 | 369 |
| 338 | 20240524 | 150200 | 7909898300 | 33850 | 33900 | 33900 | 33850 | 367 |
| 339 | 20240524 | 150100 | 7897463950 | 33900 | 33900 | 33900 | 33900 | 397 |
| 340 | 20240524 | 150000 | 7884005650 | 33950 | 33800 | 33950 | 33800 | 726 |
| 341 | 20240524 | 145900 | 7859426900 | 33850 | 33950 | 33950 | 33850 | 338 |
| 342 | 20240524 | 145800 | 7847971100 | 33900 | 33950 | 33950 | 33900 | 411 |
| 343 | 20240524 | 145700 | 7834031000 | 33950 | 33850 | 33950 | 33850 | 736 |
| 344 | 20240524 | 145600 | 7809106350 | 33850 | 33850 | 33900 | 33850 | 576 |
| 345 | 20240524 | 145500 | 7789603650 | 33900 | 33900 | 33950 | 33850 | 285 |
| 346 | 20240524 | 145400 | 7779944050 | 33900 | 33900 | 33900 | 33850 | 403 |
| 347 | 20240524 | 145300 | 7766288250 | 33900 | 33900 | 33950 | 33850 | 423 |
| 348 | 20240524 | 145200 | 7751952750 | 33950 | 33900 | 33950 | 33850 | 1384 |
| 349 | 20240524 | 145100 | 7705043600 | 33900 | 33950 | 33950 | 33900 | 886 |
| 350 | 20240524 | 145000 | 7674969500 | 33950 | 34000 | 34000 | 33950 | 586 |
| 351 | 20240524 | 144900 | 7655064500 | 34000 | 34000 | 34050 | 33950 | 308 |
| 352 | 20240524 | 144800 | 7644598250 | 34000 | 34050 | 34050 | 34000 | 1509 |
| 353 | 20240524 | 144700 | 7593276600 | 34100 | 34050 | 34150 | 34000 | 536 |
| 354 | 20240524 | 144600 | 7575014950 | 34100 | 34050 | 34100 | 34000 | 1018 |
| 355 | 20240524 | 144500 | 7540389650 | 34100 | 34100 | 34150 | 34050 | 379 |
| 356 | 20240524 | 144400 | 7527468200 | 34100 | 34150 | 34150 | 34050 | 454 |
| 357 | 20240524 | 144300 | 7511983900 | 34150 | 34100 | 34150 | 34100 | 386 |
| 358 | 20240524 | 144200 | 7498813900 | 34100 | 34100 | 34100 | 34050 | 415 |
| 359 | 20240524 | 144100 | 7484666850 | 34050 | 34050 | 34150 | 34050 | 334 |
| 360 | 20240524 | 144000 | 7473279950 | 34100 | 34050 | 34150 | 34050 | 374 |
| 361 | 20240524 | 143900 | 7460531700 | 34050 | 34100 | 34100 | 34000 | 346 |
| 362 | 20240524 | 143800 | 7448748600 | 34100 | 34050 | 34100 | 34050 | 472 |
| 363 | 20240524 | 143700 | 7432661050 | 34000 | 34050 | 34100 | 33950 | 914 |
| 364 | 20240524 | 143600 | 7401551000 | 34050 | 33950 | 34050 | 33950 | 514 |
| 365 | 20240524 | 143500 | 7384082050 | 33950 | 34050 | 34050 | 33950 | 782 |
| 366 | 20240524 | 143400 | 7357520200 | 34050 | 34150 | 34150 | 34000 | 1353 |
| 367 | 20240524 | 143300 | 7311502050 | 34150 | 34100 | 34150 | 34050 | 323 |
| 368 | 20240524 | 143200 | 7300490650 | 34100 | 34050 | 34150 | 34050 | 257 |
| 369 | 20240524 | 143100 | 7291727100 | 34100 | 34150 | 34150 | 34050 | 469 |
| 370 | 20240524 | 143000 | 7275725600 | 34150 | 34100 | 34150 | 34100 | 337 |
| 371 | 20240524 | 142900 | 7264233250 | 34050 | 34050 | 34100 | 34000 | 414 |
| 372 | 20240524 | 142800 | 7250137450 | 34050 | 34050 | 34100 | 34050 | 288 |
| 373 | 20240524 | 142700 | 7240327950 | 34050 | 34100 | 34150 | 34000 | 673 |
| 374 | 20240524 | 142600 | 7217407550 | 34100 | 34100 | 34150 | 34100 | 901 |
| 375 | 20240524 | 142500 | 7186676400 | 34100 | 34150 | 34150 | 34050 | 466 |
| 376 | 20240524 | 142400 | 7170785900 | 34150 | 34150 | 34150 | 34100 | 301 |
| 377 | 20240524 | 142300 | 7160518000 | 34050 | 34050 | 34100 | 34050 | 423 |
| 378 | 20240524 | 142200 | 7146106000 | 34050 | 34100 | 34100 | 33950 | 358 |
| 379 | 20240524 | 142100 | 7133917100 | 34050 | 34100 | 34150 | 34000 | 403 |
| 380 | 20240524 | 142000 | 7120185500 | 34100 | 34100 | 34200 | 34050 | 452 |
| 381 | 20240524 | 141900 | 7104770850 | 34050 | 34050 | 34150 | 34050 | 528 |
| 382 | 20240524 | 141800 | 7086771950 | 34050 | 34150 | 34200 | 34050 | 331 |
| 383 | 20240524 | 141700 | 7075474850 | 34150 | 34100 | 34150 | 34100 | 308 |
| 384 | 20240524 | 141600 | 7064966900 | 34150 | 34300 | 34300 | 34100 | 511 |
| 385 | 20240524 | 141500 | 7047500100 | 34250 | 34200 | 34250 | 34150 | 297 |
| 386 | 20240524 | 141400 | 7037341800 | 34200 | 34200 | 34200 | 34150 | 278 |
| 387 | 20240524 | 141300 | 7027834700 | 34200 | 34200 | 34250 | 34150 | 964 |
| 388 | 20240524 | 141200 | 6994864750 | 34200 | 34200 | 34200 | 34100 | 483 |
| 389 | 20240524 | 141100 | 6978358150 | 34150 | 34150 | 34200 | 34000 | 776 |
| 390 | 20240524 | 141000 | 6951893450 | 34150 | 34000 | 34150 | 34000 | 369 |
| 391 | 20240524 | 140900 | 6939320650 | 34050 | 34050 | 34100 | 34050 | 290 |
| 392 | 20240524 | 140800 | 6929436200 | 34050 | 34100 | 34100 | 34000 | 363 |
| 393 | 20240524 | 140700 | 6917074750 | 34100 | 34100 | 34150 | 34000 | 353 |
| 394 | 20240524 | 140600 | 6905044850 | 34100 | 34100 | 34100 | 34050 | 324 |
| 395 | 20240524 | 140500 | 6893999500 | 34150 | 34050 | 34150 | 34050 | 359 |
| 396 | 20240524 | 140400 | 6881756900 | 34000 | 34050 | 34100 | 34000 | 344 |
| 397 | 20240524 | 140300 | 6870043500 | 34050 | 34200 | 34200 | 34000 | 477 |
| 398 | 20240524 | 140200 | 6853764400 | 34250 | 34250 | 34250 | 34100 | 424 |
| 399 | 20240524 | 140100 | 6839271300 | 34200 | 34200 | 34300 | 34150 | 335 |
| 400 | 20240524 | 140000 | 6827814300 | 34150 | 34300 | 34300 | 34150 | 805 |
| 401 | 20240524 | 135900 | 6800265450 | 34250 | 34300 | 34300 | 34000 | 765 |
| 402 | 20240524 | 135800 | 6774118250 | 34300 | 34300 | 34350 | 34200 | 420 |
| 403 | 20240524 | 135700 | 6759718300 | 34250 | 34300 | 34350 | 34250 | 428 |
| 404 | 20240524 | 135600 | 6745036650 | 34300 | 34300 | 34300 | 34200 | 1098 |
| 405 | 20240524 | 135500 | 6707435000 | 34300 | 34250 | 34350 | 34250 | 494 |
| 406 | 20240524 | 135400 | 6690482800 | 34250 | 34150 | 34300 | 34150 | 669 |
| 407 | 20240524 | 135300 | 6667566700 | 34100 | 34250 | 34250 | 33800 | 964 |
| 408 | 20240524 | 135200 | 6634744450 | 34300 | 34250 | 34300 | 34250 | 385 |
| 409 | 20240524 | 135100 | 6621557150 | 34250 | 34300 | 34300 | 34200 | 1025 |
| 410 | 20240524 | 135000 | 6586465750 | 34300 | 34200 | 34300 | 34200 | 319 |
| 411 | 20240524 | 134900 | 6575548200 | 34150 | 34150 | 34200 | 34050 | 280 |
| 412 | 20240524 | 134800 | 6565989850 | 34150 | 34250 | 34250 | 34100 | 370 |
| 413 | 20240524 | 134700 | 6553350850 | 33900 | 34200 | 34250 | 33900 | 747 |
| 414 | 20240524 | 134600 | 6527868450 | 34200 | 34250 | 34250 | 34200 | 409 |
| 415 | 20240524 | 134500 | 6513873800 | 34250 | 34200 | 34300 | 34200 | 1017 |
| 416 | 20240524 | 134400 | 6479044850 | 34200 | 34250 | 34250 | 34100 | 1274 |
| 417 | 20240524 | 134300 | 6435563050 | 34250 | 34150 | 34250 | 34150 | 253 |
| 418 | 20240524 | 134200 | 6426907050 | 34150 | 34150 | 34250 | 34150 | 295 |
| 419 | 20240524 | 134100 | 6416822900 | 34150 | 34100 | 34200 | 34100 | 358 |
| 420 | 20240524 | 134000 | 6404596500 | 34050 | 34000 | 34150 | 34000 | 1690 |
| 421 | 20240524 | 133900 | 6346984050 | 34050 | 33850 | 34050 | 33850 | 1701 |
| 422 | 20240524 | 133800 | 6289209100 | 33800 | 33750 | 33800 | 33750 | 427 |
| 423 | 20240524 | 133700 | 6274789100 | 33800 | 33800 | 33800 | 33800 | 119 |
| 424 | 20240524 | 133600 | 6270766900 | 33850 | 33850 | 33850 | 33800 | 144 |
| 425 | 20240524 | 133500 | 6265896000 | 33800 | 33850 | 33850 | 33800 | 572 |
| 426 | 20240524 | 133400 | 6246553700 | 33850 | 33950 | 33950 | 33850 | 130 |
| 427 | 20240524 | 133300 | 6242150200 | 33950 | 33850 | 33950 | 33850 | 114 |
| 428 | 20240524 | 133200 | 6238289300 | 33900 | 33900 | 33950 | 33900 | 183 |
| 429 | 20240524 | 133100 | 6232084050 | 33900 | 33900 | 33950 | 33900 | 142 |
| 430 | 20240524 | 133000 | 6227267750 | 33900 | 33800 | 33950 | 33800 | 246 |
| 431 | 20240524 | 132900 | 6218935050 | 33900 | 33900 | 33900 | 33850 | 144 |
| 432 | 20240524 | 132800 | 6214057300 | 33850 | 33900 | 33900 | 33850 | 177 |
| 433 | 20240524 | 132700 | 6208060600 | 33950 | 33950 | 33950 | 33900 | 154 |
| 434 | 20240524 | 132600 | 6202836050 | 33950 | 33850 | 33950 | 33800 | 681 |
| 435 | 20240524 | 132500 | 6179774700 | 33800 | 33850 | 33850 | 33800 | 197 |
| 436 | 20240524 | 132400 | 6173113500 | 33800 | 33750 | 33800 | 33750 | 133 |
| 437 | 20240524 | 132300 | 6168622750 | 33750 | 33800 | 33850 | 33750 | 531 |
| 438 | 20240524 | 132200 | 6150685500 | 33800 | 33850 | 33900 | 33800 | 333 |
| 439 | 20240524 | 132100 | 6139414900 | 33850 | 33850 | 33850 | 33800 | 419 |
| 440 | 20240524 | 132000 | 6125235400 | 33800 | 33800 | 33850 | 33800 | 231 |
| 441 | 20240524 | 131900 | 6117422550 | 33850 | 33850 | 33850 | 33800 | 227 |
| 442 | 20240524 | 131800 | 6109746900 | 33850 | 33800 | 33850 | 33800 | 97 |
| 443 | 20240524 | 131700 | 6106466750 | 33800 | 33800 | 33800 | 33800 | 167 |
| 444 | 20240524 | 131600 | 6100822150 | 33850 | 33700 | 33850 | 33700 | 395 |
| 445 | 20240524 | 131500 | 6087484850 | 33700 | 33750 | 33750 | 33700 | 123 |
| 446 | 20240524 | 131400 | 6083337200 | 33700 | 33750 | 33750 | 33700 | 149 |
| 447 | 20240524 | 131300 | 6078314450 | 33700 | 33700 | 33700 | 33650 | 175 |
| 448 | 20240524 | 131200 | 6072424950 | 33700 | 33750 | 33750 | 33700 | 53 |
| 449 | 20240524 | 131100 | 6070636500 | 33750 | 33700 | 33800 | 33700 | 121 |
| 450 | 20240524 | 131000 | 6066555350 | 33750 | 33700 | 33750 | 33700 | 178 |
| 451 | 20240524 | 130900 | 6060552950 | 33700 | 33700 | 33700 | 33700 | 56 |
| 452 | 20240524 | 130800 | 6058665750 | 33700 | 33650 | 33700 | 33650 | 234 |
| 453 | 20240524 | 130700 | 6050789300 | 33700 | 33600 | 33700 | 33550 | 1298 |
| 454 | 20240524 | 130600 | 6007140450 | 33600 | 33550 | 33600 | 33550 | 112 |
| 455 | 20240524 | 130500 | 6003381000 | 33550 | 33550 | 33600 | 33550 | 208 |
| 456 | 20240524 | 130400 | 5996400750 | 33600 | 33600 | 33600 | 33550 | 169 |
| 457 | 20240524 | 130300 | 5990728450 | 33600 | 33600 | 33650 | 33550 | 218 |
| 458 | 20240524 | 130200 | 5983401700 | 33600 | 33650 | 33700 | 33600 | 342 |
| 459 | 20240524 | 130100 | 5971891800 | 33650 | 33650 | 33650 | 33650 | 52 |
| 460 | 20240524 | 130000 | 5970142000 | 33650 | 33750 | 33750 | 33650 | 827 |
| 461 | 20240524 | 125900 | 5942305000 | 33700 | 33750 | 33750 | 33700 | 151 |
| 462 | 20240524 | 125800 | 5937211600 | 33750 | 33700 | 33750 | 33700 | 122 |
| 463 | 20240524 | 125700 | 5933095500 | 33650 | 33600 | 33700 | 33600 | 244 |
| 464 | 20240524 | 125600 | 5924888000 | 33600 | 33700 | 33700 | 33600 | 94 |
| 465 | 20240524 | 125500 | 5921727650 | 33650 | 33700 | 33750 | 33650 | 652 |
| 466 | 20240524 | 125400 | 5899778000 | 33700 | 33700 | 33750 | 33700 | 206 |
| 467 | 20240524 | 125300 | 5892833850 | 33850 | 33800 | 33850 | 33650 | 401 |
| 468 | 20240524 | 125200 | 5879323900 | 33800 | 33700 | 33850 | 33700 | 153 |
| 469 | 20240524 | 125100 | 5874158700 | 33700 | 33750 | 33750 | 33700 | 145 |
| 470 | 20240524 | 125000 | 5869270750 | 33750 | 33800 | 33800 | 33750 | 76 |
| 471 | 20240524 | 124900 | 5866705050 | 33850 | 33800 | 33850 | 33750 | 161 |
| 472 | 20240524 | 124800 | 5861264850 | 33750 | 33700 | 33800 | 33700 | 175 |
| 473 | 20240524 | 124700 | 5855359850 | 33700 | 33650 | 33750 | 33650 | 183 |
| 474 | 20240524 | 124600 | 5849198450 | 33600 | 33650 | 33700 | 33600 | 168 |
| 475 | 20240524 | 124500 | 5843547200 | 33650 | 33600 | 33700 | 33600 | 244 |
| 476 | 20240524 | 124400 | 5835347100 | 33500 | 33400 | 33600 | 33400 | 641 |
| 477 | 20240524 | 124300 | 5813868200 | 33400 | 33650 | 33650 | 33350 | 2923 |
| 478 | 20240524 | 124200 | 5715957250 | 33650 | 33700 | 33700 | 33650 | 405 |
| 479 | 20240524 | 124100 | 5702326500 | 33700 | 33700 | 33700 | 33700 | 82 |
| 480 | 20240524 | 124000 | 5699563100 | 33650 | 33700 | 33700 | 33650 | 125 |
| 481 | 20240524 | 123900 | 5695354150 | 33750 | 33750 | 33750 | 33700 | 466 |
| 482 | 20240524 | 123800 | 5679644650 | 33750 | 33700 | 33750 | 33650 | 441 |
| 483 | 20240524 | 123700 | 5664795400 | 33700 | 33650 | 33750 | 33650 | 246 |
| 484 | 20240524 | 123600 | 5656507650 | 33600 | 33650 | 33650 | 33600 | 193 |
| 485 | 20240524 | 123500 | 5650019750 | 33700 | 33650 | 33700 | 33650 | 386 |
| 486 | 20240524 | 123400 | 5637014050 | 33650 | 33550 | 33650 | 33550 | 552 |
| 487 | 20240524 | 123300 | 5618446900 | 33600 | 33600 | 33600 | 33500 | 221 |
| 488 | 20240524 | 123200 | 5611035850 | 33550 | 33600 | 33600 | 33550 | 93 |
| 489 | 20240524 | 123100 | 5607914650 | 33550 | 33600 | 33650 | 33550 | 734 |
| 490 | 20240524 | 123000 | 5583262200 | 33550 | 33550 | 33550 | 33550 | 77 |
| 491 | 20240524 | 122900 | 5580678850 | 33550 | 33550 | 33550 | 33550 | 86 |
| 492 | 20240524 | 122800 | 5577793550 | 33600 | 33550 | 33600 | 33550 | 134 |
| 493 | 20240524 | 122700 | 5573297750 | 33600 | 33550 | 33600 | 33550 | 70 |
| 494 | 20240524 | 122600 | 5570945800 | 33600 | 33600 | 33600 | 33500 | 636 |
| 495 | 20240524 | 122500 | 5549623500 | 33550 | 33550 | 33600 | 33550 | 261 |
| 496 | 20240524 | 122400 | 5540865850 | 33550 | 33500 | 33550 | 33500 | 47 |
| 497 | 20240524 | 122300 | 5539291200 | 33550 | 33600 | 33600 | 33550 | 789 |
| 498 | 20240524 | 122200 | 5512794450 | 33650 | 33500 | 33650 | 33500 | 583 |
| 499 | 20240524 | 122100 | 5493236450 | 33500 | 33500 | 33600 | 33500 | 280 |
| 500 | 20240524 | 122000 | 5483855350 | 33450 | 33600 | 33600 | 33450 | 3708 |
| 501 | 20240524 | 121900 | 5359706100 | 33650 | 33600 | 33650 | 33550 | 135 |
| 502 | 20240524 | 121800 | 5355174600 | 33600 | 33600 | 33650 | 33600 | 247 |
| 503 | 20240524 | 121700 | 5346875350 | 33600 | 33650 | 33650 | 33550 | 3390 |
| 504 | 20240524 | 121600 | 5233094900 | 33600 | 33600 | 33650 | 33600 | 527 |
| 505 | 20240524 | 121500 | 5215376150 | 33650 | 33600 | 33650 | 33600 | 567 |
| 506 | 20240524 | 121400 | 5196312200 | 33600 | 33600 | 33650 | 33600 | 374 |
| 507 | 20240524 | 121300 | 5183745500 | 33600 | 33700 | 33700 | 33600 | 711 |
| 508 | 20240524 | 121200 | 5159812750 | 33750 | 33750 | 33750 | 33700 | 107 |
| 509 | 20240524 | 121100 | 5156205150 | 33700 | 33700 | 33750 | 33700 | 170 |
| 510 | 20240524 | 121000 | 5150474300 | 33750 | 33750 | 33750 | 33650 | 119 |
| 511 | 20240524 | 120900 | 5146461950 | 33700 | 33700 | 33700 | 33700 | 209 |
| 512 | 20240524 | 120800 | 5139418650 | 33700 | 33700 | 33700 | 33650 | 348 |
| 513 | 20240524 | 120700 | 5127697450 | 33650 | 33700 | 33700 | 33650 | 166 |
| 514 | 20240524 | 120600 | 5122103350 | 33700 | 33700 | 33700 | 33700 | 204 |
| 515 | 20240524 | 120500 | 5115228550 | 33700 | 33700 | 33800 | 33700 | 369 |
| 516 | 20240524 | 120400 | 5102792850 | 33750 | 33800 | 33800 | 33750 | 269 |
| 517 | 20240524 | 120300 | 5093710650 | 33800 | 33800 | 33800 | 33800 | 289 |
| 518 | 20240524 | 120200 | 5083942450 | 33800 | 33800 | 33800 | 33800 | 113 |
| 519 | 20240524 | 120100 | 5080123050 | 33850 | 33750 | 33850 | 33750 | 97 |
| 520 | 20240524 | 120000 | 5076847400 | 33800 | 33750 | 33800 | 33700 | 177 |
| 521 | 20240524 | 115900 | 5070874600 | 33750 | 33750 | 33750 | 33750 | 73 |
| 522 | 20240524 | 115800 | 5068410850 | 33750 | 33750 | 33750 | 33750 | 94 |
| 523 | 20240524 | 115700 | 5065238350 | 33800 | 33800 | 33850 | 33800 | 118 |
| 524 | 20240524 | 115600 | 5061249750 | 33800 | 33850 | 33850 | 33800 | 142 |
| 525 | 20240524 | 115500 | 5056448250 | 33800 | 33800 | 33850 | 33800 | 170 |
| 526 | 20240524 | 115400 | 5050701350 | 33850 | 33750 | 33850 | 33700 | 356 |
| 527 | 20240524 | 115300 | 5038679450 | 33700 | 33700 | 33800 | 33700 | 382 |
| 528 | 20240524 | 115200 | 5025804900 | 33600 | 33700 | 33700 | 33600 | 509 |
| 529 | 20240524 | 115100 | 5008688950 | 33750 | 33750 | 33750 | 33700 | 218 |
| 530 | 20240524 | 115000 | 5001337500 | 33750 | 33600 | 33800 | 33600 | 445 |
| 531 | 20240524 | 114900 | 4986361400 | 33650 | 33800 | 33800 | 33550 | 5235 |
| 532 | 20240524 | 114800 | 4810400000 | 33750 | 33750 | 33850 | 33750 | 143 |
| 533 | 20240524 | 114700 | 4805572600 | 33750 | 33700 | 33750 | 33700 | 82 |
| 534 | 20240524 | 114600 | 4802808950 | 33650 | 33650 | 33650 | 33650 | 870 |
| 535 | 20240524 | 114500 | 4773533450 | 33650 | 33750 | 33750 | 33600 | 2771 |
| 536 | 20240524 | 114400 | 4680243850 | 33800 | 33800 | 33800 | 33700 | 365 |
| 537 | 20240524 | 114300 | 4667933750 | 33750 | 33800 | 33850 | 33750 | 338 |
| 538 | 20240524 | 114200 | 4656507850 | 33850 | 33850 | 33850 | 33800 | 154 |
| 539 | 20240524 | 114100 | 4651300600 | 33800 | 33950 | 33950 | 33800 | 934 |
| 540 | 20240524 | 114000 | 4619686300 | 33950 | 33950 | 33950 | 33950 | 180 |
| 541 | 20240524 | 113900 | 4613575300 | 33950 | 34000 | 34000 | 33950 | 150 |
| 542 | 20240524 | 113800 | 4608478850 | 34000 | 33950 | 34000 | 33950 | 257 |
| 543 | 20240524 | 113700 | 4599750800 | 33900 | 33900 | 33900 | 33900 | 222 |
| 544 | 20240524 | 113600 | 4592225000 | 33800 | 34050 | 34050 | 33800 | 678 |
| 545 | 20240524 | 113500 | 4569266450 | 34100 | 34050 | 34100 | 34050 | 34 |
| 546 | 20240524 | 113400 | 4568108700 | 34050 | 34050 | 34100 | 34050 | 197 |
| 547 | 20240524 | 113300 | 4561397900 | 34050 | 34000 | 34100 | 34000 | 187 |
| 548 | 20240524 | 113200 | 4555032500 | 34100 | 34100 | 34200 | 34100 | 319 |
| 549 | 20240524 | 113100 | 4544153150 | 34050 | 34100 | 34100 | 34050 | 479 |
| 550 | 20240524 | 113000 | 4527820400 | 34100 | 34000 | 34100 | 34000 | 453 |
| 551 | 20240524 | 112900 | 4512380650 | 33950 | 33900 | 33950 | 33800 | 715 |
| 552 | 20240524 | 112800 | 4488151300 | 33900 | 33900 | 33950 | 33700 | 5905 |
| 553 | 20240524 | 112700 | 4288642850 | 33950 | 34050 | 34050 | 33950 | 166 |
| 554 | 20240524 | 112600 | 4282992750 | 33950 | 34100 | 34100 | 33900 | 1540 |
| 555 | 20240524 | 112500 | 4230757900 | 34000 | 33950 | 34100 | 33950 | 1148 |
| 556 | 20240524 | 112400 | 4191777800 | 34000 | 34050 | 34200 | 34000 | 2066 |
| 557 | 20240524 | 112300 | 4121493250 | 34100 | 34200 | 34250 | 34000 | 2306 |
| 558 | 20240524 | 112200 | 4043018500 | 34200 | 34200 | 34200 | 34200 | 200 |
| 559 | 20240524 | 112100 | 4036178500 | 34250 | 34200 | 34250 | 34150 | 344 |
| 560 | 20240524 | 112000 | 4024416750 | 34200 | 34250 | 34250 | 34200 | 115 |
| 561 | 20240524 | 111900 | 4020481050 | 34250 | 34200 | 34300 | 34100 | 1008 |
| 562 | 20240524 | 111800 | 3986101150 | 34100 | 34250 | 34300 | 34100 | 538 |
| 563 | 20240524 | 111700 | 3967687550 | 34200 | 34150 | 34250 | 34100 | 359 |
| 564 | 20240524 | 111600 | 3955409100 | 34100 | 34150 | 34150 | 34100 | 513 |
| 565 | 20240524 | 111500 | 3937909400 | 34100 | 34200 | 34200 | 34100 | 309 |
| 566 | 20240524 | 111400 | 3927348500 | 34200 | 34150 | 34200 | 34000 | 2006 |
| 567 | 20240524 | 111300 | 3858919000 | 34150 | 34200 | 34200 | 34150 | 338 |
| 568 | 20240524 | 111200 | 3847374100 | 34300 | 34300 | 34350 | 34200 | 2057 |
| 569 | 20240524 | 111100 | 3777016650 | 34250 | 34300 | 34350 | 34250 | 1818 |
| 570 | 20240524 | 111000 | 3714672750 | 34350 | 34300 | 34350 | 34300 | 230 |
| 571 | 20240524 | 110900 | 3706779550 | 34350 | 34400 | 34500 | 34350 | 587 |
| 572 | 20240524 | 110800 | 3686597650 | 34450 | 34500 | 34500 | 34450 | 188 |
| 573 | 20240524 | 110700 | 3680118900 | 34450 | 34350 | 34450 | 34350 | 280 |
| 574 | 20240524 | 110600 | 3670497300 | 34350 | 34400 | 34400 | 34350 | 614 |
| 575 | 20240524 | 110500 | 3649402650 | 34450 | 34500 | 34500 | 34400 | 119 |
| 576 | 20240524 | 110400 | 3645300200 | 34500 | 34400 | 34500 | 34400 | 310 |
| 577 | 20240524 | 110300 | 3634626500 | 34500 | 34500 | 34500 | 34500 | 2 |
| 578 | 20240524 | 110200 | 3634557500 | 34500 | 34500 | 34500 | 34350 | 207 |
| 579 | 20240524 | 110100 | 3627428300 | 34550 | 34500 | 34550 | 34450 | 572 |
| 580 | 20240524 | 110000 | 3607697700 | 34500 | 34500 | 34750 | 34500 | 608 |
| 581 | 20240524 | 105900 | 3586695550 | 34550 | 34600 | 34600 | 34500 | 264 |
| 582 | 20240524 | 105800 | 3577573050 | 34600 | 34600 | 34600 | 34600 | 95 |
| 583 | 20240524 | 105700 | 3574286050 | 34650 | 34700 | 34700 | 34650 | 142 |
| 584 | 20240524 | 105600 | 3569363750 | 34700 | 34700 | 34750 | 34700 | 168 |
| 585 | 20240524 | 105500 | 3563534100 | 34700 | 34700 | 34700 | 34700 | 44 |
| 586 | 20240524 | 105400 | 3562007300 | 34750 | 34700 | 34750 | 34700 | 44 |
| 587 | 20240524 | 105300 | 3560480350 | 34650 | 34650 | 34650 | 34650 | 221 |
| 588 | 20240524 | 105200 | 3552822700 | 34650 | 34450 | 34650 | 34450 | 242 |
| 589 | 20240524 | 105100 | 3544444750 | 34350 | 34700 | 34700 | 34350 | 2695 |
| 590 | 20240524 | 105000 | 3451547450 | 34650 | 34750 | 34800 | 34650 | 838 |
| 591 | 20240524 | 104900 | 3422444700 | 34800 | 34850 | 34850 | 34800 | 108 |
| 592 | 20240524 | 104800 | 3418685950 | 34850 | 34850 | 34900 | 34850 | 323 |
| 593 | 20240524 | 104700 | 3407427350 | 34850 | 34900 | 34950 | 34850 | 759 |
| 594 | 20240524 | 104600 | 3380950600 | 34950 | 35000 | 35000 | 34950 | 286 |
| 595 | 20240524 | 104500 | 3370944150 | 35050 | 35100 | 35100 | 35050 | 231 |
| 596 | 20240524 | 104400 | 3362844850 | 35150 | 35100 | 35200 | 35100 | 49 |
| 597 | 20240524 | 104300 | 3361122350 | 35100 | 35050 | 35100 | 35050 | 194 |
| 598 | 20240524 | 104200 | 3354319900 | 35100 | 35050 | 35150 | 35050 | 332 |
| 599 | 20240524 | 104100 | 3342671650 | 35050 | 35000 | 35050 | 35000 | 395 |
| 600 | 20240524 | 104000 | 3328839400 | 35150 | 34950 | 35150 | 34950 | 534 |
| 601 | 20240524 | 103900 | 3310137500 | 35050 | 35000 | 35050 | 35000 | 24 |
| 602 | 20240524 | 103800 | 3309297400 | 35000 | 35100 | 35100 | 35000 | 483 |
| 603 | 20240524 | 103700 | 3292377250 | 35100 | 35100 | 35100 | 35050 | 880 |
| 604 | 20240524 | 103600 | 3261492050 | 35100 | 35100 | 35200 | 35100 | 472 |
| 605 | 20240524 | 103500 | 3244902050 | 35100 | 35100 | 35250 | 35100 | 1576 |
| 606 | 20240524 | 103400 | 3189582800 | 35000 | 34850 | 35000 | 34850 | 435 |
| 607 | 20240524 | 103300 | 3174380150 | 34850 | 34750 | 34900 | 34750 | 276 |
| 608 | 20240524 | 103200 | 3164766350 | 34750 | 34800 | 34800 | 34750 | 610 |
| 609 | 20240524 | 103100 | 3143552350 | 34800 | 34700 | 34800 | 34700 | 216 |
| 610 | 20240524 | 103000 | 3136054800 | 34700 | 34700 | 34700 | 34700 | 145 |
| 611 | 20240524 | 102900 | 3131023300 | 34700 | 34600 | 34700 | 34550 | 1215 |
| 612 | 20240524 | 102800 | 3088966600 | 34700 | 34750 | 34750 | 34650 | 546 |
| 613 | 20240524 | 102700 | 3070035150 | 34700 | 34750 | 34750 | 34700 | 155 |
| 614 | 20240524 | 102600 | 3064653700 | 34750 | 34850 | 34850 | 34750 | 272 |
| 615 | 20240524 | 102500 | 3055188650 | 34850 | 34950 | 34950 | 34850 | 39 |
| 616 | 20240524 | 102400 | 3053829150 | 34850 | 34800 | 34850 | 34800 | 114 |
| 617 | 20240524 | 102300 | 3049858600 | 34750 | 34800 | 34800 | 34750 | 326 |
| 618 | 20240524 | 102200 | 3038528650 | 34750 | 34800 | 34800 | 34700 | 762 |
| 619 | 20240524 | 102100 | 3012015150 | 34850 | 34900 | 34900 | 34850 | 131 |
| 620 | 20240524 | 102000 | 3007444550 | 34900 | 35000 | 35000 | 34800 | 384 |
| 621 | 20240524 | 101900 | 2994069650 | 35000 | 35050 | 35050 | 34900 | 347 |
| 622 | 20240524 | 101800 | 2981946250 | 35100 | 35100 | 35100 | 35100 | 3 |
| 623 | 20240524 | 101700 | 2981840950 | 35100 | 35050 | 35100 | 35050 | 122 |
| 624 | 20240524 | 101600 | 2977562200 | 35000 | 35000 | 35050 | 35000 | 58 |
| 625 | 20240524 | 101500 | 2975529900 | 35000 | 35100 | 35100 | 35000 | 211 |
| 626 | 20240524 | 101400 | 2968134450 | 35100 | 35200 | 35200 | 35100 | 77 |
| 627 | 20240524 | 101300 | 2965428150 | 35200 | 35150 | 35200 | 35150 | 2 |
| 628 | 20240524 | 101200 | 2965357800 | 35150 | 35100 | 35200 | 35100 | 218 |
| 629 | 20240524 | 101100 | 2957694950 | 34900 | 35100 | 35100 | 34850 | 417 |
| 630 | 20240524 | 101000 | 2943121250 | 35150 | 35150 | 35150 | 35000 | 309 |
| 631 | 20240524 | 100900 | 2932292800 | 35200 | 35200 | 35200 | 35200 | 87 |
| 632 | 20240524 | 100800 | 2929230400 | 35200 | 35150 | 35200 | 35150 | 405 |
| 633 | 20240524 | 100700 | 2914976800 | 35200 | 35250 | 35250 | 35200 | 275 |
| 634 | 20240524 | 100600 | 2905294650 | 35250 | 35250 | 35250 | 35250 | 129 |
| 635 | 20240524 | 100500 | 2900747400 | 35350 | 35250 | 35350 | 35250 | 23 |
| 636 | 20240524 | 100400 | 2899935450 | 35250 | 35100 | 35350 | 35050 | 444 |
| 637 | 20240524 | 100300 | 2884318300 | 35200 | 34950 | 35200 | 34950 | 91 |
| 638 | 20240524 | 100200 | 2881132000 | 34850 | 34850 | 34850 | 34850 | 380 |
| 639 | 20240524 | 100100 | 2867889000 | 34850 | 35200 | 35200 | 34800 | 434 |
| 640 | 20240524 | 100000 | 2852771600 | 34600 | 35200 | 35200 | 34600 | 750 |
| 641 | 20240524 | 095900 | 2826510850 | 35100 | 35050 | 35100 | 35050 | 394 |
| 642 | 20240524 | 095800 | 2812699450 | 35000 | 35200 | 35200 | 35000 | 76 |
| 643 | 20240524 | 095700 | 2810033000 | 35100 | 35150 | 35150 | 35100 | 62 |
| 644 | 20240524 | 095600 | 2807855250 | 35150 | 35000 | 35150 | 35000 | 792 |
| 645 | 20240524 | 095500 | 2780074650 | 35000 | 34950 | 35000 | 34950 | 135 |
| 646 | 20240524 | 095400 | 2775356100 | 34950 | 34950 | 34950 | 34950 | 87 |
| 647 | 20240524 | 095300 | 2772315450 | 34900 | 34650 | 34900 | 34650 | 1015 |
| 648 | 20240524 | 095200 | 2736972800 | 34550 | 34600 | 34650 | 34550 | 118 |
| 649 | 20240524 | 095100 | 2732888700 | 34650 | 34550 | 34650 | 34550 | 38 |
| 650 | 20240524 | 095000 | 2731575550 | 34500 | 34500 | 34500 | 34450 | 51 |
| 651 | 20240524 | 094900 | 2729816300 | 34500 | 34500 | 34500 | 34500 | 8 |
| 652 | 20240524 | 094800 | 2729540300 | 34500 | 34500 | 34550 | 34500 | 92 |
| 653 | 20240524 | 094700 | 2726365800 | 34550 | 34600 | 34650 | 34550 | 221 |
| 654 | 20240524 | 094600 | 2718726200 | 34650 | 34550 | 34650 | 34550 | 22 |
| 655 | 20240524 | 094500 | 2717965100 | 34450 | 34450 | 34450 | 34450 | 0 |
| 656 | 20240524 | 094400 | 2717965100 | 34450 | 34450 | 34450 | 34450 | 211 |
| 657 | 20240524 | 094300 | 2710696150 | 34450 | 34450 | 34450 | 34300 | 1135 |
| 658 | 20240524 | 094200 | 2671678100 | 34450 | 34500 | 34500 | 34450 | 483 |
| 659 | 20240524 | 094100 | 2655022200 | 34550 | 34450 | 34550 | 34450 | 249 |
| 660 | 20240524 | 094000 | 2646441450 | 34500 | 34800 | 34850 | 34500 | 671 |
| 661 | 20240524 | 093900 | 2623197600 | 34800 | 34650 | 34800 | 34650 | 251 |
| 662 | 20240524 | 093800 | 2614484350 | 34600 | 34600 | 34600 | 34600 | 140 |
| 663 | 20240524 | 093700 | 2609640350 | 34600 | 34550 | 34650 | 34550 | 146 |
| 664 | 20240524 | 093600 | 2604594650 | 34650 | 34600 | 34700 | 34500 | 101 |
| 665 | 20240524 | 093500 | 2601106850 | 34500 | 34700 | 34750 | 34500 | 1700 |
| 666 | 20240524 | 093400 | 2542157050 | 34600 | 34450 | 34600 | 34450 | 790 |
| 667 | 20240524 | 093300 | 2514864350 | 34350 | 34350 | 34350 | 34350 | 65 |
| 668 | 20240524 | 093200 | 2512631600 | 34350 | 34100 | 34350 | 34100 | 1232 |
| 669 | 20240524 | 093100 | 2470423800 | 34100 | 34100 | 34100 | 33900 | 1481 |
| 670 | 20240524 | 093000 | 2420097150 | 34050 | 33950 | 34200 | 33900 | 212 |
| 671 | 20240524 | 092900 | 2412890250 | 33900 | 34300 | 34300 | 33850 | 3178 |
| 672 | 20240524 | 092800 | 2304896650 | 34300 | 34250 | 34300 | 34150 | 1430 |
| 673 | 20240524 | 092700 | 2255978400 | 34250 | 34250 | 34300 | 34200 | 1158 |
| 674 | 20240524 | 092600 | 2216299450 | 34300 | 34200 | 34300 | 34200 | 335 |
| 675 | 20240524 | 092500 | 2204831850 | 34200 | 34250 | 34400 | 34150 | 1548 |
| 676 | 20240524 | 092400 | 2151830000 | 34250 | 34100 | 34250 | 34100 | 552 |
| 677 | 20240524 | 092300 | 2133000550 | 34100 | 33950 | 34100 | 33950 | 1485 |
| 678 | 20240524 | 092200 | 2082519300 | 33950 | 34000 | 34000 | 33950 | 1179 |
| 679 | 20240524 | 092100 | 2042440900 | 34000 | 33800 | 34000 | 33800 | 1266 |
| 680 | 20240524 | 092000 | 1999511600 | 33800 | 33650 | 33800 | 33600 | 1741 |
| 681 | 20240524 | 091900 | 1940828300 | 33750 | 33650 | 33800 | 33600 | 2365 |
| 682 | 20240524 | 091800 | 1861252850 | 33650 | 33800 | 33800 | 33650 | 1824 |
| 683 | 20240524 | 091700 | 1799832200 | 33800 | 34050 | 34050 | 33800 | 2881 |
| 684 | 20240524 | 091600 | 1702061750 | 34100 | 34000 | 34100 | 33950 | 2320 |
| 685 | 20240524 | 091500 | 1623181200 | 34000 | 33800 | 34000 | 33800 | 3855 |
| 686 | 20240524 | 091400 | 1492642350 | 33800 | 33850 | 34000 | 33700 | 2797 |
| 687 | 20240524 | 091300 | 1398024500 | 33850 | 34150 | 34250 | 33800 | 6746 |
| 688 | 20240524 | 091200 | 1168635500 | 34150 | 34450 | 34450 | 34150 | 3883 |
| 689 | 20240524 | 091100 | 1035416950 | 34450 | 34700 | 34700 | 34450 | 1012 |
| 690 | 20240524 | 091000 | 1000457050 | 34650 | 34500 | 34700 | 34450 | 865 |
| 691 | 20240524 | 090900 | 970540650 | 34500 | 34600 | 34600 | 34350 | 3851 |
| 692 | 20240524 | 090800 | 838052150 | 34650 | 34650 | 34800 | 34450 | 3632 |
| 693 | 20240524 | 090700 | 712230750 | 34700 | 34800 | 34800 | 34650 | 2275 |
| 694 | 20240524 | 090600 | 633277850 | 34750 | 34900 | 35150 | 34750 | 2746 |
| 695 | 20240524 | 090500 | 537338500 | 34900 | 35050 | 35350 | 34900 | 3305 |
| 696 | 20240524 | 090400 | 421670750 | 35350 | 35200 | 35450 | 35050 | 5200 |
| 697 | 20240524 | 090300 | 238993850 | 35200 | 35450 | 35450 | 35200 | 2557 |
| 698 | 20240524 | 090200 | 148729250 | 35450 | 35750 | 35750 | 35450 | 1666 |
| 699 | 20240524 | 090100 | 89446000 | 35750 | 35600 | 35800 | 35500 | 958 |
| 700 | 20240524 | 090000 | 55211100 | 35750 | 35500 | 35750 | 35350 | 1553 |