35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 195300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 3 | 20240527 | 195200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240527 | 195100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240527 | 195000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240527 | 194900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240527 | 194800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240527 | 194700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240527 | 194600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240527 | 194500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240527 | 194400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240527 | 194300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240527 | 194200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240527 | 194100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240527 | 194000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240527 | 193900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240527 | 193800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240527 | 193700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240527 | 193600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240527 | 193500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240527 | 193400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240527 | 193300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240527 | 193200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240527 | 193100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240527 | 193000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240527 | 192900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240527 | 192800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240527 | 192700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240527 | 192600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240527 | 192500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240527 | 192400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240527 | 192300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 33 | 20240527 | 192200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240527 | 192100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240527 | 192000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240527 | 191900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240527 | 191800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240527 | 191700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240527 | 191600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240527 | 191500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240527 | 191400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240527 | 191300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240527 | 191200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240527 | 191100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240527 | 191000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240527 | 190900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240527 | 190800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240527 | 190700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240527 | 190600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240527 | 190500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240527 | 190400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240527 | 190300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240527 | 190200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240527 | 190100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240527 | 190000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240527 | 185900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240527 | 185800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240527 | 185700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240527 | 185600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240527 | 185500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240527 | 185400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240527 | 185300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 63 | 20240527 | 185200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240527 | 185100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240527 | 185000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240527 | 184900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240527 | 184800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240527 | 184700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240527 | 184600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240527 | 184500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240527 | 184400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240527 | 184300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240527 | 184200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240527 | 184100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240527 | 184000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240527 | 183900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240527 | 183800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240527 | 183700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240527 | 183600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240527 | 183500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240527 | 183400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240527 | 183300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240527 | 183200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240527 | 183100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240527 | 183000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240527 | 182900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240527 | 182800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240527 | 182700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240527 | 182600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240527 | 182500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240527 | 182400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240527 | 182300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 93 | 20240527 | 182200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240527 | 182100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240527 | 182000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240527 | 181900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240527 | 181800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240527 | 181700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240527 | 181600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240527 | 181500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240527 | 181400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240527 | 181300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240527 | 181200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240527 | 181100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240527 | 181000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240527 | 180900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240527 | 180800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240527 | 180700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240527 | 180600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240527 | 180500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240527 | 180400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240527 | 180300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240527 | 180200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240527 | 180100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240527 | 180000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240527 | 175900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240527 | 175800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240527 | 175700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240527 | 175600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240527 | 175500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240527 | 175400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240527 | 175300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 123 | 20240527 | 175200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240527 | 175100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240527 | 175000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240527 | 174900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240527 | 174800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240527 | 174700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240527 | 174600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240527 | 174500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240527 | 174400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240527 | 174300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240527 | 174200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240527 | 174100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240527 | 174000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240527 | 173900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240527 | 173800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240527 | 173700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240527 | 173600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240527 | 173500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240527 | 173400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240527 | 173300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240527 | 173200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240527 | 173100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240527 | 173000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240527 | 172900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240527 | 172800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240527 | 172700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240527 | 172600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240527 | 172500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240527 | 172400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240527 | 172300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 153 | 20240527 | 172200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240527 | 172100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240527 | 172000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240527 | 171900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240527 | 171800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240527 | 171700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240527 | 171600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240527 | 171500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240527 | 171400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240527 | 171300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240527 | 171200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240527 | 171100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240527 | 171000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240527 | 170900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240527 | 170800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240527 | 170700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240527 | 170600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240527 | 170500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240527 | 170400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240527 | 170300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240527 | 170200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240527 | 170100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240527 | 170000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240527 | 165900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240527 | 165800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240527 | 165700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240527 | 165600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240527 | 165500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240527 | 165400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240527 | 165300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 183 | 20240527 | 165200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240527 | 165100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240527 | 165000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240527 | 164900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240527 | 164800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240527 | 164700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240527 | 164600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240527 | 164500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240527 | 164400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240527 | 164300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240527 | 164200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240527 | 164100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240527 | 164000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240527 | 163900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240527 | 163800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240527 | 163700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240527 | 163600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240527 | 163500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240527 | 163400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240527 | 163300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240527 | 163200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240527 | 163100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240527 | 163000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240527 | 162900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240527 | 162800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240527 | 162700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240527 | 162600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240527 | 162500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240527 | 162400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240527 | 162300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 213 | 20240527 | 162200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240527 | 162100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240527 | 162000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240527 | 161900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240527 | 161800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240527 | 161700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240527 | 161600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240527 | 161500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240527 | 161400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240527 | 161300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240527 | 161200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240527 | 161100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240527 | 161000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240527 | 160900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240527 | 160800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240527 | 160700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240527 | 160600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240527 | 160500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240527 | 160400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240527 | 160300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240527 | 160200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240527 | 160100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240527 | 160000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240527 | 155900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240527 | 155800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240527 | 155700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240527 | 155600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240527 | 155500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240527 | 155400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240527 | 155300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 243 | 20240527 | 155200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240527 | 155100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240527 | 155000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240527 | 154900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240527 | 154800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240527 | 154700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240527 | 154600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240527 | 154500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240527 | 154400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20240527 | 154300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20240527 | 154200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20240527 | 154100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20240527 | 154000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20240527 | 153900 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20240527 | 153800 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20240527 | 153700 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20240527 | 153600 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20240527 | 153500 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20240527 | 153400 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20240527 | 153300 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20240527 | 153200 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20240527 | 153100 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20240527 | 153000 | 11531151400 | 26200 | 26200 | 26200 | 26200 | 8795 |
| 266 | 20240527 | 152900 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20240527 | 152800 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20240527 | 152700 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20240527 | 152600 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20240527 | 152500 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20240527 | 152400 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20240527 | 152300 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 273 | 20240527 | 152200 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20240527 | 152100 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20240527 | 152000 | 11300722400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20240527 | 151900 | 11300722400 | 26250 | 26250 | 26250 | 26200 | 1922 |
| 277 | 20240527 | 151800 | 11250289950 | 26250 | 26300 | 26300 | 26200 | 4432 |
| 278 | 20240527 | 151700 | 11133943750 | 26250 | 26200 | 26250 | 26150 | 6150 |
| 279 | 20240527 | 151600 | 10972771950 | 26150 | 26200 | 26200 | 26150 | 1163 |
| 280 | 20240527 | 151500 | 10942319600 | 26200 | 26100 | 26200 | 26100 | 2207 |
| 281 | 20240527 | 151400 | 10884602100 | 26150 | 26150 | 26150 | 26100 | 1021 |
| 282 | 20240527 | 151300 | 10857914300 | 26150 | 26100 | 26150 | 26050 | 1471 |
| 283 | 20240527 | 151200 | 10819465250 | 26050 | 26100 | 26150 | 26050 | 3887 |
| 284 | 20240527 | 151100 | 10717893350 | 26100 | 26100 | 26150 | 26050 | 2182 |
| 285 | 20240527 | 151000 | 10661007400 | 26100 | 26100 | 26150 | 26050 | 3110 |
| 286 | 20240527 | 150900 | 10579802400 | 26150 | 26100 | 26200 | 26100 | 1633 |
| 287 | 20240527 | 150800 | 10537089650 | 26100 | 26050 | 26150 | 26050 | 1314 |
| 288 | 20240527 | 150700 | 10502764100 | 26050 | 26050 | 26150 | 26050 | 1269 |
| 289 | 20240527 | 150600 | 10469646450 | 26100 | 26050 | 26100 | 26050 | 1086 |
| 290 | 20240527 | 150500 | 10441315100 | 26100 | 26200 | 26200 | 26050 | 2577 |
| 291 | 20240527 | 150400 | 10373993000 | 26150 | 26250 | 26250 | 26150 | 2126 |
| 292 | 20240527 | 150300 | 10318288350 | 26200 | 26100 | 26250 | 26100 | 2860 |
| 293 | 20240527 | 150200 | 10243381700 | 26150 | 26300 | 26300 | 26100 | 2751 |
| 294 | 20240527 | 150100 | 10171312000 | 26300 | 26150 | 26300 | 26100 | 5523 |
| 295 | 20240527 | 150000 | 10026624250 | 26150 | 26150 | 26200 | 26100 | 2359 |
| 296 | 20240527 | 145900 | 9964903150 | 26100 | 26100 | 26150 | 26050 | 3748 |
| 297 | 20240527 | 145800 | 9867032600 | 26050 | 26050 | 26150 | 26050 | 1536 |
| 298 | 20240527 | 145700 | 9826905000 | 26100 | 25950 | 26100 | 25950 | 4864 |
| 299 | 20240527 | 145600 | 9700365750 | 25950 | 26000 | 26000 | 25900 | 3191 |
| 300 | 20240527 | 145500 | 9617546600 | 26050 | 26100 | 26100 | 25950 | 5987 |
| 301 | 20240527 | 145400 | 9461825500 | 26100 | 26200 | 26200 | 26000 | 1808 |
| 302 | 20240527 | 145300 | 9414633650 | 26050 | 26050 | 26200 | 26050 | 12025 |
| 303 | 20240527 | 145200 | 9101069900 | 26100 | 26100 | 26300 | 26000 | 19670 |
| 304 | 20240527 | 145100 | 8586192750 | 26100 | 26000 | 26400 | 26000 | 22513 |
| 305 | 20240527 | 145000 | 7995499650 | 26000 | 25950 | 26100 | 25950 | 13851 |
| 306 | 20240527 | 144900 | 7635549850 | 26000 | 26000 | 26000 | 25900 | 3294 |
| 307 | 20240527 | 144800 | 7550050650 | 26000 | 25850 | 26000 | 25850 | 1324 |
| 308 | 20240527 | 144700 | 7515732300 | 25800 | 25900 | 25900 | 25800 | 1081 |
| 309 | 20240527 | 144600 | 7487754800 | 25900 | 25950 | 26000 | 25900 | 5417 |
| 310 | 20240527 | 144500 | 7347297450 | 25950 | 25850 | 25950 | 25750 | 9730 |
| 311 | 20240527 | 144400 | 7095181450 | 25800 | 25700 | 25800 | 25650 | 1070 |
| 312 | 20240527 | 144300 | 7067603500 | 25700 | 25700 | 25700 | 25650 | 446 |
| 313 | 20240527 | 144200 | 7056141900 | 25700 | 25700 | 25700 | 25650 | 296 |
| 314 | 20240527 | 144100 | 7048535000 | 25700 | 25700 | 25700 | 25700 | 342 |
| 315 | 20240527 | 144000 | 7039745600 | 25650 | 25750 | 25800 | 25650 | 474 |
| 316 | 20240527 | 143900 | 7027561900 | 25750 | 25700 | 25750 | 25700 | 289 |
| 317 | 20240527 | 143800 | 7020129850 | 25750 | 25800 | 25800 | 25700 | 308 |
| 318 | 20240527 | 143700 | 7012194350 | 25800 | 25750 | 25800 | 25700 | 295 |
| 319 | 20240527 | 143600 | 7004591000 | 25800 | 25800 | 25800 | 25750 | 295 |
| 320 | 20240527 | 143500 | 6996985100 | 25800 | 25800 | 25800 | 25700 | 286 |
| 321 | 20240527 | 143400 | 6989608900 | 25750 | 25800 | 25800 | 25650 | 518 |
| 322 | 20240527 | 143300 | 6976306550 | 25750 | 25800 | 25800 | 25700 | 2417 |
| 323 | 20240527 | 143200 | 6914088250 | 25800 | 25800 | 25800 | 25750 | 876 |
| 324 | 20240527 | 143100 | 6891506050 | 25800 | 25850 | 25850 | 25750 | 318 |
| 325 | 20240527 | 143000 | 6883301450 | 25850 | 25850 | 25850 | 25800 | 1099 |
| 326 | 20240527 | 142900 | 6854927650 | 25800 | 25900 | 25900 | 25800 | 1721 |
| 327 | 20240527 | 142800 | 6810513050 | 25850 | 25900 | 25900 | 25800 | 239 |
| 328 | 20240527 | 142700 | 6804328550 | 25900 | 25850 | 25900 | 25800 | 822 |
| 329 | 20240527 | 142600 | 6783077800 | 25850 | 25850 | 25850 | 25800 | 411 |
| 330 | 20240527 | 142500 | 6772459050 | 25850 | 25850 | 25850 | 25800 | 348 |
| 331 | 20240527 | 142400 | 6763466100 | 25850 | 25850 | 25850 | 25850 | 278 |
| 332 | 20240527 | 142300 | 6756279800 | 25800 | 25850 | 25850 | 25800 | 208 |
| 333 | 20240527 | 142200 | 6750904600 | 25850 | 25850 | 25850 | 25800 | 555 |
| 334 | 20240527 | 142100 | 6736576250 | 25800 | 25900 | 25900 | 25800 | 630 |
| 335 | 20240527 | 142000 | 6720282650 | 25900 | 25850 | 25900 | 25850 | 498 |
| 336 | 20240527 | 141900 | 6707393650 | 25850 | 25850 | 25900 | 25800 | 1388 |
| 337 | 20240527 | 141800 | 6671453350 | 25850 | 25850 | 25900 | 25800 | 363 |
| 338 | 20240527 | 141700 | 6662063550 | 25850 | 25850 | 25850 | 25800 | 168 |
| 339 | 20240527 | 141600 | 6657721100 | 25850 | 25850 | 25850 | 25800 | 504 |
| 340 | 20240527 | 141500 | 6644698750 | 25850 | 25850 | 25850 | 25800 | 338 |
| 341 | 20240527 | 141400 | 6635962450 | 25800 | 25900 | 25900 | 25750 | 240 |
| 342 | 20240527 | 141300 | 6629774400 | 25800 | 25900 | 25900 | 25750 | 1516 |
| 343 | 20240527 | 141200 | 6590704050 | 25900 | 25800 | 25900 | 25800 | 860 |
| 344 | 20240527 | 141100 | 6568439800 | 25900 | 25900 | 25900 | 25800 | 623 |
| 345 | 20240527 | 141000 | 6552314300 | 25900 | 25800 | 25900 | 25800 | 2564 |
| 346 | 20240527 | 140900 | 6485951850 | 25850 | 25800 | 25850 | 25750 | 191 |
| 347 | 20240527 | 140800 | 6481021150 | 25800 | 25800 | 25850 | 25800 | 1722 |
| 348 | 20240527 | 140700 | 6436522850 | 25800 | 25650 | 25800 | 25650 | 563 |
| 349 | 20240527 | 140600 | 6422016850 | 25750 | 25700 | 25750 | 25700 | 272 |
| 350 | 20240527 | 140500 | 6415019900 | 25800 | 25800 | 25800 | 25700 | 387 |
| 351 | 20240527 | 140400 | 6405045850 | 25700 | 25700 | 25900 | 25600 | 4991 |
| 352 | 20240527 | 140300 | 6276089000 | 25750 | 25700 | 25750 | 25650 | 174 |
| 353 | 20240527 | 140200 | 6271614500 | 25650 | 25700 | 25750 | 25650 | 127 |
| 354 | 20240527 | 140100 | 6268347750 | 25750 | 25700 | 25750 | 25700 | 313 |
| 355 | 20240527 | 140000 | 6260298650 | 25600 | 25600 | 25700 | 25550 | 237 |
| 356 | 20240527 | 135900 | 6254220000 | 25600 | 25750 | 25750 | 25600 | 143 |
| 357 | 20240527 | 135800 | 6250544250 | 25600 | 25750 | 25750 | 25600 | 1465 |
| 358 | 20240527 | 135700 | 6212930150 | 25750 | 25800 | 25800 | 25750 | 406 |
| 359 | 20240527 | 135600 | 6202463700 | 25800 | 25850 | 25850 | 25750 | 827 |
| 360 | 20240527 | 135500 | 6181116600 | 25850 | 25800 | 25850 | 25800 | 610 |
| 361 | 20240527 | 135400 | 6165351250 | 25850 | 25850 | 25850 | 25800 | 278 |
| 362 | 20240527 | 135300 | 6158165750 | 25850 | 25800 | 25850 | 25800 | 370 |
| 363 | 20240527 | 135200 | 6148614450 | 25850 | 25850 | 25850 | 25750 | 508 |
| 364 | 20240527 | 135100 | 6135502550 | 25800 | 25800 | 25850 | 25800 | 543 |
| 365 | 20240527 | 135000 | 6121484900 | 25800 | 25750 | 25850 | 25750 | 332 |
| 366 | 20240527 | 134900 | 6112912950 | 25850 | 25750 | 25850 | 25750 | 258 |
| 367 | 20240527 | 134800 | 6106259900 | 25800 | 25850 | 25850 | 25800 | 1224 |
| 368 | 20240527 | 134700 | 6074620050 | 25850 | 25850 | 25850 | 25750 | 2197 |
| 369 | 20240527 | 134600 | 6017869300 | 25900 | 25800 | 25950 | 25800 | 6107 |
| 370 | 20240527 | 134500 | 5859664800 | 25800 | 25800 | 25850 | 25700 | 496 |
| 371 | 20240527 | 134400 | 5846861750 | 25800 | 25800 | 25800 | 25750 | 548 |
| 372 | 20240527 | 134300 | 5832733400 | 25750 | 25750 | 25800 | 25700 | 670 |
| 373 | 20240527 | 134200 | 5815481150 | 25650 | 25800 | 25800 | 25650 | 2248 |
| 374 | 20240527 | 134100 | 5757644500 | 25800 | 25800 | 25950 | 25800 | 1757 |
| 375 | 20240527 | 134000 | 5712236350 | 25950 | 25850 | 26000 | 25800 | 8783 |
| 376 | 20240527 | 133900 | 5484522550 | 25900 | 25700 | 25950 | 25700 | 7146 |
| 377 | 20240527 | 133800 | 5300022350 | 25700 | 25600 | 25700 | 25600 | 2316 |
| 378 | 20240527 | 133700 | 5240675150 | 25600 | 25600 | 25600 | 25550 | 64 |
| 379 | 20240527 | 133600 | 5239037600 | 25600 | 25550 | 25600 | 25550 | 874 |
| 380 | 20240527 | 133500 | 5216705150 | 25550 | 25550 | 25600 | 25400 | 627 |
| 381 | 20240527 | 133400 | 5200698850 | 25550 | 25500 | 25600 | 25500 | 1347 |
| 382 | 20240527 | 133300 | 5166282800 | 25500 | 25350 | 25500 | 25300 | 2258 |
| 383 | 20240527 | 133200 | 5108922300 | 25350 | 25400 | 25400 | 25350 | 427 |
| 384 | 20240527 | 133100 | 5098094350 | 25400 | 25400 | 25400 | 25400 | 361 |
| 385 | 20240527 | 133000 | 5088924950 | 25400 | 25500 | 25500 | 25400 | 425 |
| 386 | 20240527 | 132900 | 5078114900 | 25400 | 25400 | 25400 | 25400 | 7 |
| 387 | 20240527 | 132800 | 5077937100 | 25450 | 25500 | 25550 | 25450 | 494 |
| 388 | 20240527 | 132700 | 5065349200 | 25450 | 25450 | 25450 | 25450 | 26 |
| 389 | 20240527 | 132600 | 5064687500 | 25450 | 25500 | 25500 | 25450 | 101 |
| 390 | 20240527 | 132500 | 5062117000 | 25450 | 25500 | 25500 | 25450 | 268 |
| 391 | 20240527 | 132400 | 5055286350 | 25500 | 25450 | 25500 | 25450 | 110 |
| 392 | 20240527 | 132300 | 5052481850 | 25400 | 25400 | 25400 | 25400 | 12 |
| 393 | 20240527 | 132200 | 5052177050 | 25400 | 25500 | 25500 | 25400 | 45 |
| 394 | 20240527 | 132100 | 5051031650 | 25500 | 25400 | 25500 | 25400 | 255 |
| 395 | 20240527 | 132000 | 5044534350 | 25400 | 25400 | 25500 | 25400 | 1158 |
| 396 | 20240527 | 131900 | 5015058450 | 25450 | 25450 | 25450 | 25450 | 76 |
| 397 | 20240527 | 131800 | 5013124250 | 25450 | 25450 | 25500 | 25450 | 230 |
| 398 | 20240527 | 131700 | 5007265700 | 25450 | 25500 | 25500 | 25450 | 8 |
| 399 | 20240527 | 131600 | 5007062050 | 25500 | 25500 | 25550 | 25500 | 232 |
| 400 | 20240527 | 131500 | 5001146000 | 25550 | 25500 | 25550 | 25450 | 289 |
| 401 | 20240527 | 131400 | 4993776750 | 25500 | 25550 | 25550 | 25500 | 321 |
| 402 | 20240527 | 131300 | 4985586150 | 25550 | 25450 | 25550 | 25450 | 2008 |
| 403 | 20240527 | 131200 | 4934381700 | 25400 | 25450 | 25500 | 25400 | 265 |
| 404 | 20240527 | 131100 | 4927636550 | 25450 | 25400 | 25450 | 25400 | 22 |
| 405 | 20240527 | 131000 | 4927077700 | 25450 | 25450 | 25450 | 25400 | 1200 |
| 406 | 20240527 | 130900 | 4896538150 | 25450 | 25450 | 25450 | 25400 | 195 |
| 407 | 20240527 | 130800 | 4891575500 | 25400 | 25350 | 25400 | 25350 | 862 |
| 408 | 20240527 | 130700 | 4869705350 | 25350 | 25350 | 25400 | 25350 | 261 |
| 409 | 20240527 | 130600 | 4863088950 | 25400 | 25400 | 25400 | 25350 | 113 |
| 410 | 20240527 | 130500 | 4860219350 | 25400 | 25350 | 25400 | 25350 | 66 |
| 411 | 20240527 | 130400 | 4858543300 | 25350 | 25350 | 25400 | 25350 | 20 |
| 412 | 20240527 | 130300 | 4858035950 | 25350 | 25350 | 25400 | 25350 | 63 |
| 413 | 20240527 | 130200 | 4856438850 | 25400 | 25400 | 25400 | 25400 | 12 |
| 414 | 20240527 | 130100 | 4856134050 | 25400 | 25400 | 25400 | 25400 | 1 |
| 415 | 20240527 | 130000 | 4856108650 | 25400 | 25400 | 25400 | 25400 | 297 |
| 416 | 20240527 | 125900 | 4848564850 | 25400 | 25350 | 25400 | 25350 | 693 |
| 417 | 20240527 | 125800 | 4830993250 | 25400 | 25400 | 25400 | 25400 | 131 |
| 418 | 20240527 | 125700 | 4827665850 | 25450 | 25450 | 25450 | 25450 | 10 |
| 419 | 20240527 | 125600 | 4827411350 | 25350 | 25450 | 25450 | 25350 | 13 |
| 420 | 20240527 | 125500 | 4827081700 | 25400 | 25400 | 25450 | 25400 | 292 |
| 421 | 20240527 | 125400 | 4819658950 | 25400 | 25350 | 25400 | 25350 | 127 |
| 422 | 20240527 | 125300 | 4816439050 | 25400 | 25350 | 25400 | 25350 | 297 |
| 423 | 20240527 | 125200 | 4808896250 | 25350 | 25350 | 25350 | 25350 | 71 |
| 424 | 20240527 | 125100 | 4807096400 | 25350 | 25400 | 25400 | 25350 | 13 |
| 425 | 20240527 | 125000 | 4806766800 | 25350 | 25400 | 25400 | 25350 | 125 |
| 426 | 20240527 | 124900 | 4803597450 | 25350 | 25400 | 25400 | 25350 | 29 |
| 427 | 20240527 | 124800 | 4802861500 | 25350 | 25350 | 25400 | 25350 | 67 |
| 428 | 20240527 | 124700 | 4801162500 | 25400 | 25400 | 25400 | 25400 | 24 |
| 429 | 20240527 | 124600 | 4800552900 | 25450 | 25450 | 25450 | 25450 | 116 |
| 430 | 20240527 | 124500 | 4797600700 | 25400 | 25400 | 25400 | 25400 | 5 |
| 431 | 20240527 | 124400 | 4797473700 | 25350 | 25300 | 25400 | 25300 | 576 |
| 432 | 20240527 | 124300 | 4782864250 | 25300 | 25300 | 25350 | 25300 | 16 |
| 433 | 20240527 | 124200 | 4782459100 | 25350 | 25350 | 25350 | 25300 | 103 |
| 434 | 20240527 | 124100 | 4779849150 | 25350 | 25350 | 25350 | 25350 | 19 |
| 435 | 20240527 | 124000 | 4779367500 | 25350 | 25350 | 25350 | 25300 | 58 |
| 436 | 20240527 | 123900 | 4777900000 | 25350 | 25350 | 25350 | 25350 | 1 |
| 437 | 20240527 | 123800 | 4777874650 | 25400 | 25300 | 25400 | 25300 | 123 |
| 438 | 20240527 | 123700 | 4774754550 | 25400 | 25350 | 25400 | 25300 | 65 |
| 439 | 20240527 | 123600 | 4773108750 | 25400 | 25400 | 25400 | 25400 | 99 |
| 440 | 20240527 | 123500 | 4770594150 | 25400 | 25300 | 25400 | 25300 | 222 |
| 441 | 20240527 | 123400 | 4764977350 | 25300 | 25350 | 25350 | 25300 | 117 |
| 442 | 20240527 | 123300 | 4762012000 | 25250 | 25300 | 25300 | 25250 | 67 |
| 443 | 20240527 | 123200 | 4760319700 | 25300 | 25350 | 25350 | 25300 | 56 |
| 444 | 20240527 | 123100 | 4758902750 | 25350 | 25350 | 25350 | 25350 | 391 |
| 445 | 20240527 | 123000 | 4748990900 | 25400 | 25300 | 25400 | 25300 | 33 |
| 446 | 20240527 | 122900 | 4748155900 | 25350 | 25350 | 25350 | 25350 | 561 |
| 447 | 20240527 | 122800 | 4733934550 | 25350 | 25300 | 25350 | 25300 | 116 |
| 448 | 20240527 | 122700 | 4730999700 | 25350 | 25400 | 25400 | 25300 | 178 |
| 449 | 20240527 | 122600 | 4726481750 | 25400 | 25300 | 25400 | 25300 | 142 |
| 450 | 20240527 | 122500 | 4722875550 | 25300 | 25350 | 25350 | 25300 | 205 |
| 451 | 20240527 | 122400 | 4717679100 | 25450 | 25350 | 25450 | 25350 | 2291 |
| 452 | 20240527 | 122300 | 4659493900 | 25350 | 25450 | 25450 | 25350 | 36 |
| 453 | 20240527 | 122200 | 4658579500 | 25400 | 25350 | 25450 | 25350 | 1435 |
| 454 | 20240527 | 122100 | 4622133150 | 25400 | 25350 | 25400 | 25300 | 1613 |
| 455 | 20240527 | 122000 | 4581223700 | 25350 | 25300 | 25350 | 25250 | 687 |
| 456 | 20240527 | 121900 | 4563839800 | 25300 | 25300 | 25300 | 25300 | 11 |
| 457 | 20240527 | 121800 | 4563561500 | 25300 | 25300 | 25300 | 25250 | 91 |
| 458 | 20240527 | 121700 | 4561262050 | 25250 | 25300 | 25300 | 25250 | 148 |
| 459 | 20240527 | 121600 | 4557518250 | 25300 | 25300 | 25300 | 25300 | 168 |
| 460 | 20240527 | 121500 | 4553267850 | 25300 | 25300 | 25300 | 25250 | 1157 |
| 461 | 20240527 | 121400 | 4523996800 | 25250 | 25250 | 25250 | 25250 | 166 |
| 462 | 20240527 | 121300 | 4519805300 | 25300 | 25250 | 25300 | 25200 | 325 |
| 463 | 20240527 | 121200 | 4511602400 | 25250 | 25250 | 25250 | 25250 | 310 |
| 464 | 20240527 | 121100 | 4503774900 | 25250 | 25250 | 25250 | 25250 | 101 |
| 465 | 20240527 | 121000 | 4501224650 | 25200 | 25250 | 25300 | 25200 | 578 |
| 466 | 20240527 | 120900 | 4486633900 | 25200 | 25200 | 25250 | 25200 | 243 |
| 467 | 20240527 | 120800 | 4480510250 | 25250 | 25250 | 25250 | 25200 | 219 |
| 468 | 20240527 | 120700 | 4474981350 | 25200 | 25200 | 25200 | 25200 | 1096 |
| 469 | 20240527 | 120600 | 4447362150 | 25200 | 25200 | 25200 | 25200 | 11 |
| 470 | 20240527 | 120500 | 4447084950 | 25150 | 25200 | 25200 | 25150 | 119 |
| 471 | 20240527 | 120400 | 4444087050 | 25150 | 25150 | 25150 | 25150 | 145 |
| 472 | 20240527 | 120300 | 4440440300 | 25150 | 25150 | 25150 | 25100 | 267 |
| 473 | 20240527 | 120200 | 4433728650 | 25150 | 25200 | 25200 | 25100 | 196 |
| 474 | 20240527 | 120100 | 4428803100 | 25100 | 25100 | 25100 | 25100 | 12 |
| 475 | 20240527 | 120000 | 4428501900 | 25100 | 25100 | 25100 | 25100 | 93 |
| 476 | 20240527 | 115900 | 4426167600 | 25150 | 25150 | 25150 | 25100 | 64 |
| 477 | 20240527 | 115800 | 4424560550 | 25200 | 25100 | 25200 | 25100 | 246 |
| 478 | 20240527 | 115700 | 4418379850 | 25150 | 25100 | 25150 | 25100 | 148 |
| 479 | 20240527 | 115600 | 4414664800 | 25100 | 25100 | 25100 | 25100 | 62 |
| 480 | 20240527 | 115500 | 4413108600 | 25100 | 25150 | 25200 | 25100 | 1067 |
| 481 | 20240527 | 115400 | 4386298350 | 25150 | 25150 | 25150 | 25150 | 65 |
| 482 | 20240527 | 115300 | 4384663600 | 25150 | 25100 | 25150 | 25100 | 53 |
| 483 | 20240527 | 115200 | 4383332700 | 25200 | 25200 | 25200 | 25200 | 59 |
| 484 | 20240527 | 115100 | 4381845900 | 25100 | 25200 | 25200 | 25100 | 146 |
| 485 | 20240527 | 115000 | 4378173050 | 25100 | 25100 | 25100 | 25100 | 6 |
| 486 | 20240527 | 114900 | 4378022450 | 25100 | 25200 | 25200 | 25100 | 111 |
| 487 | 20240527 | 114800 | 4375236200 | 25100 | 25150 | 25200 | 25050 | 380 |
| 488 | 20240527 | 114700 | 4365673950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 489 | 20240527 | 114600 | 4365648800 | 25200 | 25200 | 25200 | 25100 | 1119 |
| 490 | 20240527 | 114500 | 4337551200 | 25100 | 25200 | 25200 | 25100 | 58 |
| 491 | 20240527 | 114400 | 4336090350 | 25150 | 25100 | 25150 | 25100 | 66 |
| 492 | 20240527 | 114300 | 4334431050 | 25100 | 25150 | 25200 | 25100 | 828 |
| 493 | 20240527 | 114200 | 4313642050 | 25250 | 25200 | 25250 | 25200 | 399 |
| 494 | 20240527 | 114100 | 4303587200 | 25150 | 25100 | 25150 | 25100 | 58 |
| 495 | 20240527 | 114000 | 4302130800 | 25100 | 25150 | 25150 | 25100 | 234 |
| 496 | 20240527 | 113900 | 4296246000 | 25150 | 25050 | 25150 | 25050 | 14 |
| 497 | 20240527 | 113800 | 4295895100 | 25150 | 25200 | 25200 | 25050 | 109 |
| 498 | 20240527 | 113700 | 4293149450 | 25050 | 25100 | 25100 | 25050 | 22 |
| 499 | 20240527 | 113600 | 4292598300 | 25050 | 25100 | 25200 | 25050 | 175 |
| 500 | 20240527 | 113500 | 4288208850 | 25100 | 25150 | 25150 | 25100 | 105 |
| 501 | 20240527 | 113400 | 4285572600 | 25100 | 25100 | 25100 | 25100 | 112 |
| 502 | 20240527 | 113300 | 4282761400 | 25150 | 25100 | 25150 | 25100 | 96 |
| 503 | 20240527 | 113200 | 4280349550 | 25100 | 25100 | 25100 | 25100 | 154 |
| 504 | 20240527 | 113100 | 4276484150 | 25100 | 25150 | 25200 | 25100 | 168 |
| 505 | 20240527 | 113000 | 4272266950 | 25150 | 25200 | 25200 | 25150 | 4 |
| 506 | 20240527 | 112900 | 4272166300 | 25100 | 25150 | 25150 | 25100 | 882 |
| 507 | 20240527 | 112800 | 4250027050 | 25100 | 25100 | 25100 | 25100 | 566 |
| 508 | 20240527 | 112700 | 4235820450 | 25100 | 25200 | 25200 | 25100 | 482 |
| 509 | 20240527 | 112600 | 4223722100 | 25100 | 25100 | 25100 | 25100 | 498 |
| 510 | 20240527 | 112500 | 4211222300 | 25100 | 25100 | 25100 | 25100 | 786 |
| 511 | 20240527 | 112400 | 4191493700 | 25100 | 25100 | 25150 | 25100 | 580 |
| 512 | 20240527 | 112300 | 4176935650 | 25250 | 25150 | 25250 | 25100 | 905 |
| 513 | 20240527 | 112200 | 4154209950 | 25200 | 25050 | 25200 | 25050 | 1542 |
| 514 | 20240527 | 112100 | 4115499450 | 25100 | 25100 | 25100 | 25100 | 1356 |
| 515 | 20240527 | 112000 | 4081463850 | 25150 | 25100 | 25200 | 25100 | 829 |
| 516 | 20240527 | 111900 | 4060654300 | 25100 | 25100 | 25200 | 25050 | 1353 |
| 517 | 20240527 | 111800 | 4026681000 | 25150 | 25200 | 25200 | 25100 | 635 |
| 518 | 20240527 | 111700 | 4010710250 | 25250 | 25300 | 25300 | 25250 | 1692 |
| 519 | 20240527 | 111600 | 3967987100 | 25300 | 25250 | 25300 | 25250 | 2 |
| 520 | 20240527 | 111500 | 3967936550 | 25250 | 25250 | 25250 | 25250 | 419 |
| 521 | 20240527 | 111400 | 3957356800 | 25250 | 25300 | 25300 | 25250 | 36 |
| 522 | 20240527 | 111300 | 3956447600 | 25200 | 25200 | 25250 | 25200 | 115 |
| 523 | 20240527 | 111200 | 3953549550 | 25250 | 25200 | 25250 | 25200 | 353 |
| 524 | 20240527 | 111100 | 3944646850 | 25200 | 25200 | 25200 | 25150 | 488 |
| 525 | 20240527 | 111000 | 3932364300 | 25150 | 25200 | 25200 | 25150 | 1138 |
| 526 | 20240527 | 110900 | 3903743350 | 25200 | 25200 | 25200 | 25200 | 486 |
| 527 | 20240527 | 110800 | 3891496150 | 25250 | 25250 | 25250 | 25150 | 147 |
| 528 | 20240527 | 110700 | 3887787700 | 25250 | 25150 | 25250 | 25150 | 244 |
| 529 | 20240527 | 110600 | 3881642100 | 25200 | 25100 | 25200 | 25100 | 609 |
| 530 | 20240527 | 110500 | 3866356100 | 25100 | 25250 | 25250 | 25100 | 1003 |
| 531 | 20240527 | 110400 | 3841036700 | 25250 | 25150 | 25250 | 25050 | 4696 |
| 532 | 20240527 | 110300 | 3723144100 | 25150 | 25250 | 25250 | 25150 | 104 |
| 533 | 20240527 | 110200 | 3720523700 | 25250 | 25100 | 25250 | 25100 | 1033 |
| 534 | 20240527 | 110100 | 3694536950 | 25150 | 25000 | 25150 | 25000 | 8 |
| 535 | 20240527 | 110000 | 3694336700 | 25150 | 25000 | 25150 | 25000 | 576 |
| 536 | 20240527 | 105900 | 3679924850 | 25050 | 25050 | 25050 | 25050 | 4 |
| 537 | 20240527 | 105800 | 3679824650 | 25000 | 25000 | 25050 | 25000 | 214 |
| 538 | 20240527 | 105700 | 3674474550 | 25050 | 25050 | 25050 | 25050 | 0 |
| 539 | 20240527 | 105600 | 3674474550 | 25050 | 24950 | 25050 | 24950 | 817 |
| 540 | 20240527 | 105500 | 3654049600 | 25000 | 25100 | 25100 | 25000 | 1802 |
| 541 | 20240527 | 105400 | 3608997800 | 25000 | 25050 | 25050 | 25000 | 329 |
| 542 | 20240527 | 105300 | 3600757900 | 25000 | 25000 | 25100 | 25000 | 198 |
| 543 | 20240527 | 105200 | 3595800300 | 25100 | 25100 | 25150 | 25050 | 126 |
| 544 | 20240527 | 105100 | 3592638850 | 25150 | 25050 | 25150 | 25050 | 320 |
| 545 | 20240527 | 105000 | 3584622650 | 25100 | 25100 | 25100 | 25100 | 212 |
| 546 | 20240527 | 104900 | 3579301450 | 25100 | 25150 | 25150 | 25100 | 557 |
| 547 | 20240527 | 104800 | 3565316300 | 25150 | 25100 | 25150 | 25100 | 131 |
| 548 | 20240527 | 104700 | 3562025150 | 25150 | 25150 | 25150 | 25100 | 199 |
| 549 | 20240527 | 104600 | 3557028150 | 25150 | 25100 | 25150 | 25100 | 160 |
| 550 | 20240527 | 104500 | 3553009650 | 25150 | 25150 | 25150 | 25100 | 14 |
| 551 | 20240527 | 104400 | 3552658150 | 25150 | 25150 | 25250 | 25150 | 3075 |
| 552 | 20240527 | 104300 | 3475282450 | 25200 | 25250 | 25250 | 25150 | 45 |
| 553 | 20240527 | 104200 | 3474146800 | 25250 | 25100 | 25250 | 25100 | 470 |
| 554 | 20240527 | 104100 | 3462313950 | 25100 | 25050 | 25100 | 25050 | 67 |
| 555 | 20240527 | 104000 | 3460633100 | 25050 | 25100 | 25100 | 25050 | 151 |
| 556 | 20240527 | 103900 | 3456848000 | 25150 | 25100 | 25150 | 25100 | 60 |
| 557 | 20240527 | 103800 | 3455340450 | 25100 | 25100 | 25150 | 25100 | 116 |
| 558 | 20240527 | 103700 | 3452428750 | 25150 | 25150 | 25150 | 25100 | 166 |
| 559 | 20240527 | 103600 | 3448257000 | 25200 | 25200 | 25200 | 25200 | 201 |
| 560 | 20240527 | 103500 | 3443191800 | 25300 | 25200 | 25300 | 25150 | 196 |
| 561 | 20240527 | 103400 | 3438252600 | 25200 | 25200 | 25200 | 25200 | 131 |
| 562 | 20240527 | 103300 | 3434951400 | 25200 | 25350 | 25350 | 25150 | 64 |
| 563 | 20240527 | 103200 | 3433332300 | 25350 | 25350 | 25350 | 25350 | 1 |
| 564 | 20240527 | 103100 | 3433306950 | 25150 | 25100 | 25300 | 25100 | 1150 |
| 565 | 20240527 | 103000 | 3404225550 | 25300 | 25300 | 25300 | 25100 | 136 |
| 566 | 20240527 | 102900 | 3400791150 | 25300 | 25000 | 25300 | 25000 | 1385 |
| 567 | 20240527 | 102800 | 3366020100 | 25000 | 25050 | 25050 | 24950 | 7103 |
| 568 | 20240527 | 102700 | 3188720850 | 25000 | 25100 | 25100 | 25000 | 1016 |
| 569 | 20240527 | 102600 | 3163274400 | 25050 | 25050 | 25100 | 25050 | 688 |
| 570 | 20240527 | 102500 | 3146038950 | 25100 | 25100 | 25100 | 25100 | 101 |
| 571 | 20240527 | 102400 | 3143503850 | 25100 | 25100 | 25100 | 25100 | 327 |
| 572 | 20240527 | 102300 | 3135296150 | 25100 | 25150 | 25150 | 25000 | 285 |
| 573 | 20240527 | 102200 | 3128154900 | 25100 | 24950 | 25100 | 24950 | 1880 |
| 574 | 20240527 | 102100 | 3081073050 | 24950 | 24950 | 25000 | 24950 | 472 |
| 575 | 20240527 | 102000 | 3069296600 | 25000 | 24950 | 25000 | 24950 | 627 |
| 576 | 20240527 | 101900 | 3053636300 | 25000 | 25100 | 25100 | 24950 | 5142 |
| 577 | 20240527 | 101800 | 2924930400 | 25150 | 25150 | 25150 | 25100 | 758 |
| 578 | 20240527 | 101700 | 2905866950 | 25150 | 25250 | 25250 | 25150 | 1307 |
| 579 | 20240527 | 101600 | 2872977050 | 25250 | 25300 | 25350 | 25250 | 1372 |
| 580 | 20240527 | 101500 | 2838305550 | 25350 | 25350 | 25350 | 25300 | 728 |
| 581 | 20240527 | 101400 | 2819885750 | 25350 | 25350 | 25400 | 25300 | 1103 |
| 582 | 20240527 | 101300 | 2791941700 | 25350 | 25450 | 25450 | 25350 | 648 |
| 583 | 20240527 | 101200 | 2775482450 | 25450 | 25450 | 25450 | 25450 | 135 |
| 584 | 20240527 | 101100 | 2772046700 | 25450 | 25500 | 25500 | 25450 | 1215 |
| 585 | 20240527 | 101000 | 2741123900 | 25500 | 25550 | 25550 | 25500 | 325 |
| 586 | 20240527 | 100900 | 2732832150 | 25550 | 25550 | 25550 | 25450 | 606 |
| 587 | 20240527 | 100800 | 2717377400 | 25500 | 25550 | 25650 | 25500 | 5338 |
| 588 | 20240527 | 100700 | 2580999900 | 25550 | 25450 | 25550 | 25450 | 2384 |
| 589 | 20240527 | 100600 | 2520191050 | 25450 | 25400 | 25500 | 25350 | 2476 |
| 590 | 20240527 | 100500 | 2457177900 | 25400 | 25350 | 25400 | 25300 | 150 |
| 591 | 20240527 | 100400 | 2453377100 | 25300 | 25400 | 25400 | 25300 | 101 |
| 592 | 20240527 | 100300 | 2450817300 | 25400 | 25300 | 25400 | 25250 | 411 |
| 593 | 20240527 | 100200 | 2440433550 | 25300 | 25300 | 25350 | 25250 | 1450 |
| 594 | 20240527 | 100100 | 2403746650 | 25300 | 25300 | 25300 | 25300 | 9 |
| 595 | 20240527 | 100000 | 2403518950 | 25450 | 25300 | 25450 | 25300 | 619 |
| 596 | 20240527 | 095900 | 2387852950 | 25250 | 25300 | 25300 | 25250 | 520 |
| 597 | 20240527 | 095800 | 2374697800 | 25300 | 25250 | 25350 | 25250 | 90 |
| 598 | 20240527 | 095700 | 2372420800 | 25400 | 25350 | 25400 | 25250 | 4853 |
| 599 | 20240527 | 095600 | 2249418450 | 25350 | 25350 | 25350 | 25350 | 108 |
| 600 | 20240527 | 095500 | 2246680650 | 25350 | 25300 | 25350 | 25300 | 136 |
| 601 | 20240527 | 095400 | 2243235400 | 25350 | 25400 | 25550 | 25350 | 8690 |
| 602 | 20240527 | 095300 | 2022242550 | 25350 | 25400 | 25400 | 25350 | 182 |
| 603 | 20240527 | 095200 | 2017628750 | 25350 | 25300 | 25350 | 25250 | 450 |
| 604 | 20240527 | 095100 | 2006242150 | 25300 | 25300 | 25300 | 25250 | 787 |
| 605 | 20240527 | 095000 | 1986334100 | 25300 | 25250 | 25350 | 25250 | 150 |
| 606 | 20240527 | 094900 | 1982538800 | 25300 | 25350 | 25350 | 25250 | 575 |
| 607 | 20240527 | 094800 | 1967988100 | 25350 | 25300 | 25350 | 25250 | 2843 |
| 608 | 20240527 | 094700 | 1895984450 | 25300 | 25250 | 25300 | 25150 | 1167 |
| 609 | 20240527 | 094600 | 1866493350 | 25150 | 25200 | 25200 | 25150 | 2175 |
| 610 | 20240527 | 094500 | 1811791000 | 25200 | 25100 | 25250 | 25100 | 1096 |
| 611 | 20240527 | 094400 | 1784131200 | 25150 | 25150 | 25150 | 25150 | 208 |
| 612 | 20240527 | 094300 | 1778900000 | 25050 | 25100 | 25100 | 25050 | 366 |
| 613 | 20240527 | 094200 | 1769713850 | 25100 | 25050 | 25100 | 25050 | 794 |
| 614 | 20240527 | 094100 | 1749785450 | 25050 | 25050 | 25050 | 25000 | 773 |
| 615 | 20240527 | 094000 | 1730424050 | 25050 | 25000 | 25050 | 25000 | 250 |
| 616 | 20240527 | 093900 | 1724162150 | 24950 | 25100 | 25100 | 24950 | 11 |
| 617 | 20240527 | 093800 | 1723886950 | 25100 | 25000 | 25100 | 24950 | 2644 |
| 618 | 20240527 | 093700 | 1657834950 | 25000 | 25050 | 25050 | 25000 | 840 |
| 619 | 20240527 | 093600 | 1636795450 | 25100 | 25100 | 25100 | 25050 | 235 |
| 620 | 20240527 | 093500 | 1630897200 | 25100 | 25150 | 25150 | 25100 | 352 |
| 621 | 20240527 | 093400 | 1622045250 | 25100 | 25150 | 25150 | 25100 | 436 |
| 622 | 20240527 | 093300 | 1611080650 | 25050 | 25000 | 25150 | 25000 | 2376 |
| 623 | 20240527 | 093200 | 1551509400 | 25000 | 25050 | 25050 | 25000 | 133 |
| 624 | 20240527 | 093100 | 1548178000 | 25050 | 25000 | 25050 | 25000 | 121 |
| 625 | 20240527 | 093000 | 1545151700 | 25000 | 24900 | 25050 | 24900 | 1047 |
| 626 | 20240527 | 092900 | 1518992900 | 24900 | 24950 | 25000 | 24900 | 1863 |
| 627 | 20240527 | 092800 | 1472496200 | 25000 | 24950 | 25000 | 24950 | 513 |
| 628 | 20240527 | 092700 | 1459672950 | 24950 | 24950 | 25000 | 24950 | 588 |
| 629 | 20240527 | 092600 | 1445002300 | 25000 | 25000 | 25000 | 24900 | 1282 |
| 630 | 20240527 | 092500 | 1412974350 | 25000 | 25000 | 25100 | 25000 | 716 |
| 631 | 20240527 | 092400 | 1395049250 | 25000 | 25200 | 25200 | 25000 | 1868 |
| 632 | 20240527 | 092300 | 1348122900 | 25200 | 25200 | 25300 | 25200 | 956 |
| 633 | 20240527 | 092200 | 1323985300 | 25300 | 25250 | 25350 | 25200 | 2341 |
| 634 | 20240527 | 092100 | 1264769150 | 25200 | 25100 | 25250 | 25100 | 339 |
| 635 | 20240527 | 092000 | 1256226000 | 25250 | 25100 | 25250 | 25000 | 1186 |
| 636 | 20240527 | 091900 | 1226383350 | 25200 | 25100 | 25200 | 25050 | 382 |
| 637 | 20240527 | 091800 | 1216769500 | 25100 | 25200 | 25200 | 25100 | 339 |
| 638 | 20240527 | 091700 | 1208245800 | 25200 | 24950 | 25200 | 24950 | 223 |
| 639 | 20240527 | 091600 | 1202648750 | 24950 | 25050 | 25100 | 24950 | 496 |
| 640 | 20240527 | 091500 | 1190229650 | 25050 | 24900 | 25050 | 24900 | 377 |
| 641 | 20240527 | 091400 | 1180811850 | 24950 | 25000 | 25000 | 24950 | 1420 |
| 642 | 20240527 | 091300 | 1145325650 | 25000 | 25000 | 25050 | 24950 | 2010 |
| 643 | 20240527 | 091200 | 1095072350 | 25000 | 25100 | 25100 | 25000 | 1571 |
| 644 | 20240527 | 091100 | 1055699850 | 25100 | 25250 | 25250 | 25100 | 1245 |
| 645 | 20240527 | 091000 | 1024328400 | 25250 | 25250 | 25250 | 25200 | 186 |
| 646 | 20240527 | 090900 | 1019633250 | 25300 | 25200 | 25300 | 25200 | 5192 |
| 647 | 20240527 | 090800 | 888676950 | 25200 | 25200 | 25300 | 25200 | 1737 |
| 648 | 20240527 | 090700 | 844808300 | 25200 | 25050 | 25200 | 25000 | 6775 |
| 649 | 20240527 | 090600 | 674450150 | 25000 | 24950 | 25100 | 24950 | 1206 |
| 650 | 20240527 | 090500 | 644303200 | 25000 | 24850 | 25000 | 24800 | 2770 |
| 651 | 20240527 | 090400 | 575357150 | 24900 | 25100 | 25100 | 24900 | 3227 |
| 652 | 20240527 | 090300 | 494742250 | 25050 | 24850 | 25250 | 24750 | 2840 |
| 653 | 20240527 | 090200 | 423653450 | 24900 | 25100 | 25100 | 24900 | 4969 |
| 654 | 20240527 | 090100 | 299573350 | 25100 | 25250 | 25250 | 25100 | 3147 |
| 655 | 20240527 | 090000 | 220357150 | 25250 | 25350 | 25400 | 25150 | 8571 |