40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 214700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 3 | 20240528 | 214600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240528 | 214500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240528 | 214400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240528 | 214300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240528 | 214200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240528 | 214100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240528 | 214000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240528 | 213900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240528 | 213800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240528 | 213700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240528 | 213600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240528 | 213500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240528 | 213400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240528 | 213300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240528 | 213200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240528 | 213100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240528 | 213000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240528 | 212900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240528 | 212800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240528 | 212700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240528 | 212600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240528 | 212500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240528 | 212400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240528 | 212300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240528 | 212200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240528 | 212100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240528 | 212000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240528 | 211900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240528 | 211800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240528 | 211700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 33 | 20240528 | 211600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240528 | 211500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240528 | 211400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240528 | 211300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240528 | 211200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240528 | 211100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240528 | 211000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240528 | 210900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240528 | 210800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240528 | 210700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240528 | 210600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240528 | 210500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240528 | 210400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240528 | 210300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240528 | 210200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240528 | 210100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240528 | 210000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240528 | 205900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240528 | 205800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240528 | 205700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240528 | 205600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240528 | 205500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240528 | 205400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240528 | 205300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240528 | 205200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240528 | 205100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240528 | 205000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240528 | 204900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240528 | 204800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240528 | 204700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 63 | 20240528 | 204600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240528 | 204500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240528 | 204400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240528 | 204300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240528 | 204200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240528 | 204100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240528 | 204000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240528 | 203900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240528 | 203800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240528 | 203700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240528 | 203600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240528 | 203500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240528 | 203400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240528 | 203300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240528 | 203200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240528 | 203100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240528 | 203000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240528 | 202900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240528 | 202800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240528 | 202700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240528 | 202600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240528 | 202500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240528 | 202400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240528 | 202300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240528 | 202200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240528 | 202100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240528 | 202000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240528 | 201900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240528 | 201800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240528 | 201700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 93 | 20240528 | 201600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240528 | 201500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240528 | 201400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240528 | 201300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240528 | 201200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240528 | 201100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240528 | 201000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240528 | 200900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240528 | 200800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240528 | 200700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240528 | 200600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240528 | 200500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240528 | 200400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240528 | 200300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240528 | 200200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240528 | 200100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240528 | 200000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240528 | 195900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240528 | 195800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240528 | 195700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240528 | 195600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240528 | 195500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240528 | 195400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240528 | 195300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240528 | 195200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240528 | 195100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240528 | 195000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240528 | 194900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240528 | 194800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240528 | 194700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 123 | 20240528 | 194600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240528 | 194500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240528 | 194400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240528 | 194300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240528 | 194200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240528 | 194100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240528 | 194000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240528 | 193900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240528 | 193800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240528 | 193700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240528 | 193600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240528 | 193500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240528 | 193400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240528 | 193300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240528 | 193200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240528 | 193100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240528 | 193000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240528 | 192900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240528 | 192800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240528 | 192700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240528 | 192600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240528 | 192500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240528 | 192400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240528 | 192300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240528 | 192200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240528 | 192100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240528 | 192000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240528 | 191900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240528 | 191800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240528 | 191700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 153 | 20240528 | 191600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240528 | 191500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240528 | 191400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240528 | 191300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240528 | 191200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240528 | 191100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240528 | 191000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240528 | 190900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240528 | 190800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240528 | 190700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240528 | 190600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240528 | 190500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240528 | 190400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240528 | 190300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240528 | 190200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240528 | 190100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240528 | 190000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240528 | 185900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240528 | 185800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240528 | 185700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240528 | 185600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240528 | 185500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240528 | 185400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240528 | 185300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240528 | 185200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240528 | 185100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240528 | 185000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240528 | 184900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240528 | 184800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240528 | 184700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 183 | 20240528 | 184600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240528 | 184500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240528 | 184400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240528 | 184300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240528 | 184200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240528 | 184100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240528 | 184000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240528 | 183900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240528 | 183800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240528 | 183700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240528 | 183600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240528 | 183500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240528 | 183400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240528 | 183300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240528 | 183200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240528 | 183100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240528 | 183000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240528 | 182900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240528 | 182800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240528 | 182700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240528 | 182600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240528 | 182500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240528 | 182400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240528 | 182300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240528 | 182200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240528 | 182100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240528 | 182000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240528 | 181900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240528 | 181800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240528 | 181700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 213 | 20240528 | 181600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240528 | 181500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240528 | 181400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240528 | 181300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240528 | 181200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240528 | 181100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240528 | 181000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240528 | 180900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240528 | 180800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240528 | 180700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240528 | 180600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20240528 | 180500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20240528 | 180400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20240528 | 180300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20240528 | 180200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20240528 | 180100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20240528 | 180000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20240528 | 175900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20240528 | 175800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20240528 | 175700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20240528 | 175600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20240528 | 175500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20240528 | 175400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20240528 | 175300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20240528 | 175200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20240528 | 175100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20240528 | 175000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20240528 | 174900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20240528 | 174800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20240528 | 174700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 243 | 20240528 | 174600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20240528 | 174500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20240528 | 174400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20240528 | 174300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20240528 | 174200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20240528 | 174100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20240528 | 174000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20240528 | 173900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20240528 | 173800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20240528 | 173700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20240528 | 173600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20240528 | 173500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20240528 | 173400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20240528 | 173300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20240528 | 173200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20240528 | 173100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20240528 | 173000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20240528 | 172900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20240528 | 172800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20240528 | 172700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20240528 | 172600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20240528 | 172500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20240528 | 172400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20240528 | 172300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20240528 | 172200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20240528 | 172100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20240528 | 172000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20240528 | 171900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20240528 | 171800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20240528 | 171700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 273 | 20240528 | 171600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20240528 | 171500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20240528 | 171400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20240528 | 171300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20240528 | 171200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 278 | 20240528 | 171100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 279 | 20240528 | 171000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 280 | 20240528 | 170900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 281 | 20240528 | 170800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 282 | 20240528 | 170700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 283 | 20240528 | 170600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 284 | 20240528 | 170500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 285 | 20240528 | 170400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 286 | 20240528 | 170300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 287 | 20240528 | 170200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 288 | 20240528 | 170100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 289 | 20240528 | 170000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 290 | 20240528 | 165900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 291 | 20240528 | 165800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 292 | 20240528 | 165700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 293 | 20240528 | 165600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 294 | 20240528 | 165500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 295 | 20240528 | 165400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 296 | 20240528 | 165300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 297 | 20240528 | 165200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 298 | 20240528 | 165100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 299 | 20240528 | 165000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 300 | 20240528 | 164900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 301 | 20240528 | 164800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 302 | 20240528 | 164700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 303 | 20240528 | 164600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 304 | 20240528 | 164500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 305 | 20240528 | 164400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 306 | 20240528 | 164300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 307 | 20240528 | 164200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 308 | 20240528 | 164100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 309 | 20240528 | 164000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 310 | 20240528 | 163900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 311 | 20240528 | 163800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 312 | 20240528 | 163700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 313 | 20240528 | 163600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 314 | 20240528 | 163500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 315 | 20240528 | 163400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 316 | 20240528 | 163300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 317 | 20240528 | 163200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 318 | 20240528 | 163100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 319 | 20240528 | 163000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 320 | 20240528 | 162900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 321 | 20240528 | 162800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 322 | 20240528 | 162700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 323 | 20240528 | 162600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 324 | 20240528 | 162500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 325 | 20240528 | 162400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 326 | 20240528 | 162300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 327 | 20240528 | 162200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 328 | 20240528 | 162100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 329 | 20240528 | 162000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 330 | 20240528 | 161900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 331 | 20240528 | 161800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 332 | 20240528 | 161700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 333 | 20240528 | 161600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 334 | 20240528 | 161500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 335 | 20240528 | 161400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 336 | 20240528 | 161300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 337 | 20240528 | 161200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 338 | 20240528 | 161100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 339 | 20240528 | 161000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 340 | 20240528 | 160900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 341 | 20240528 | 160800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 342 | 20240528 | 160700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 343 | 20240528 | 160600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 344 | 20240528 | 160500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 345 | 20240528 | 160400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 346 | 20240528 | 160300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 347 | 20240528 | 160200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 348 | 20240528 | 160100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 349 | 20240528 | 160000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 350 | 20240528 | 155900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 351 | 20240528 | 155800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 352 | 20240528 | 155700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 353 | 20240528 | 155600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 354 | 20240528 | 155500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 355 | 20240528 | 155400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 356 | 20240528 | 155300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 357 | 20240528 | 155200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 358 | 20240528 | 155100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 359 | 20240528 | 155000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 360 | 20240528 | 154900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 361 | 20240528 | 154800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 362 | 20240528 | 154700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 363 | 20240528 | 154600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 364 | 20240528 | 154500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 365 | 20240528 | 154400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 366 | 20240528 | 154300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 367 | 20240528 | 154200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 368 | 20240528 | 154100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 369 | 20240528 | 154000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 370 | 20240528 | 153900 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 371 | 20240528 | 153800 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 372 | 20240528 | 153700 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 373 | 20240528 | 153600 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 374 | 20240528 | 153500 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 375 | 20240528 | 153400 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 376 | 20240528 | 153300 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 377 | 20240528 | 153200 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 378 | 20240528 | 153100 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 379 | 20240528 | 153000 | 2384320300 | 21100 | 21100 | 21100 | 21100 | 2803 |
| 380 | 20240528 | 152900 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 381 | 20240528 | 152800 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 382 | 20240528 | 152700 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 383 | 20240528 | 152600 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 384 | 20240528 | 152500 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 385 | 20240528 | 152400 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 386 | 20240528 | 152300 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 387 | 20240528 | 152200 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 388 | 20240528 | 152100 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 389 | 20240528 | 152000 | 2325177000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 390 | 20240528 | 151900 | 2325177000 | 21100 | 21000 | 21100 | 21000 | 254 |
| 391 | 20240528 | 151800 | 2319833000 | 21000 | 21000 | 21050 | 20950 | 2445 |
| 392 | 20240528 | 151700 | 2268397900 | 21000 | 21000 | 21050 | 20900 | 674 |
| 393 | 20240528 | 151600 | 2254250050 | 21050 | 21050 | 21050 | 20950 | 318 |
| 394 | 20240528 | 151500 | 2247577850 | 21100 | 20900 | 21100 | 20900 | 644 |
| 395 | 20240528 | 151400 | 2234056600 | 21050 | 21000 | 21050 | 20900 | 346 |
| 396 | 20240528 | 151300 | 2226799000 | 21000 | 21050 | 21050 | 20900 | 291 |
| 397 | 20240528 | 151200 | 2220692750 | 21050 | 21100 | 21100 | 21000 | 143 |
| 398 | 20240528 | 151100 | 2217681250 | 21100 | 21000 | 21100 | 20900 | 1660 |
| 399 | 20240528 | 151000 | 2182827500 | 21000 | 21050 | 21050 | 21000 | 728 |
| 400 | 20240528 | 150900 | 2167520000 | 21050 | 21050 | 21050 | 21050 | 485 |
| 401 | 20240528 | 150800 | 2157310750 | 21050 | 21100 | 21100 | 21050 | 617 |
| 402 | 20240528 | 150700 | 2144303550 | 21100 | 21150 | 21150 | 21100 | 133 |
| 403 | 20240528 | 150600 | 2141492050 | 21150 | 21150 | 21150 | 21150 | 30 |
| 404 | 20240528 | 150500 | 2140857550 | 21150 | 21150 | 21150 | 21150 | 37 |
| 405 | 20240528 | 150400 | 2140075000 | 21150 | 21150 | 21150 | 21150 | 3 |
| 406 | 20240528 | 150300 | 2140011550 | 21100 | 21100 | 21100 | 21100 | 462 |
| 407 | 20240528 | 150200 | 2130263350 | 21100 | 21100 | 21100 | 21100 | 232 |
| 408 | 20240528 | 150100 | 2125368150 | 21100 | 21100 | 21150 | 21100 | 241 |
| 409 | 20240528 | 150000 | 2120277400 | 21100 | 21050 | 21100 | 21050 | 302 |
| 410 | 20240528 | 145900 | 2113905350 | 21050 | 21100 | 21100 | 21050 | 251 |
| 411 | 20240528 | 145800 | 2108614850 | 21100 | 21100 | 21100 | 21100 | 36 |
| 412 | 20240528 | 145700 | 2107855250 | 21100 | 21050 | 21100 | 21050 | 502 |
| 413 | 20240528 | 145600 | 2097265550 | 21100 | 21050 | 21100 | 21050 | 123 |
| 414 | 20240528 | 145500 | 2094671150 | 21050 | 21100 | 21100 | 21050 | 129 |
| 415 | 20240528 | 145400 | 2091949400 | 21100 | 21100 | 21100 | 21100 | 66 |
| 416 | 20240528 | 145300 | 2090556800 | 21100 | 21000 | 21100 | 21000 | 29 |
| 417 | 20240528 | 145200 | 2089945600 | 21000 | 21050 | 21050 | 21000 | 250 |
| 418 | 20240528 | 145100 | 2084686950 | 21050 | 21000 | 21050 | 21000 | 136 |
| 419 | 20240528 | 145000 | 2081829750 | 20950 | 21000 | 21000 | 20950 | 214 |
| 420 | 20240528 | 144900 | 2077341550 | 21000 | 21000 | 21000 | 21000 | 24 |
| 421 | 20240528 | 144800 | 2076837550 | 21000 | 20900 | 21000 | 20900 | 373 |
| 422 | 20240528 | 144700 | 2069021700 | 20900 | 20900 | 20950 | 20900 | 300 |
| 423 | 20240528 | 144600 | 2062751500 | 20900 | 20950 | 20950 | 20800 | 679 |
| 424 | 20240528 | 144500 | 2048610300 | 20800 | 20800 | 20950 | 20800 | 452 |
| 425 | 20240528 | 144400 | 2039180850 | 20900 | 20850 | 20900 | 20800 | 254 |
| 426 | 20240528 | 144300 | 2033882450 | 20800 | 20900 | 20900 | 20800 | 1020 |
| 427 | 20240528 | 144200 | 2012600600 | 20900 | 20950 | 21050 | 20900 | 1176 |
| 428 | 20240528 | 144100 | 1987970650 | 20950 | 21050 | 21050 | 20950 | 2341 |
| 429 | 20240528 | 144000 | 1938811450 | 21050 | 21100 | 21100 | 21050 | 897 |
| 430 | 20240528 | 143900 | 1919928750 | 21100 | 21050 | 21150 | 21050 | 317 |
| 431 | 20240528 | 143800 | 1913244900 | 21050 | 21150 | 21150 | 21050 | 674 |
| 432 | 20240528 | 143700 | 1899024750 | 21150 | 21150 | 21200 | 21150 | 69 |
| 433 | 20240528 | 143600 | 1897564550 | 21150 | 21150 | 21150 | 21150 | 49 |
| 434 | 20240528 | 143500 | 1896528200 | 21150 | 21150 | 21150 | 21150 | 175 |
| 435 | 20240528 | 143400 | 1892826950 | 21150 | 21150 | 21150 | 21150 | 200 |
| 436 | 20240528 | 143300 | 1888596950 | 21150 | 21150 | 21150 | 21150 | 589 |
| 437 | 20240528 | 143200 | 1876139600 | 21150 | 21150 | 21150 | 21100 | 268 |
| 438 | 20240528 | 143100 | 1870474900 | 21100 | 21100 | 21100 | 21100 | 130 |
| 439 | 20240528 | 143000 | 1867731900 | 21100 | 21100 | 21150 | 21100 | 175 |
| 440 | 20240528 | 142900 | 1864038100 | 21100 | 21100 | 21100 | 21050 | 479 |
| 441 | 20240528 | 142800 | 1853950900 | 21100 | 21100 | 21100 | 21050 | 1320 |
| 442 | 20240528 | 142700 | 1826121450 | 21100 | 21100 | 21100 | 21100 | 129 |
| 443 | 20240528 | 142600 | 1823399550 | 21100 | 21150 | 21150 | 21100 | 216 |
| 444 | 20240528 | 142500 | 1818841800 | 21100 | 21100 | 21100 | 21100 | 187 |
| 445 | 20240528 | 142400 | 1814896100 | 21100 | 21150 | 21150 | 21100 | 397 |
| 446 | 20240528 | 142300 | 1806516200 | 21150 | 21150 | 21150 | 21150 | 106 |
| 447 | 20240528 | 142200 | 1804274300 | 21150 | 21100 | 21150 | 21050 | 456 |
| 448 | 20240528 | 142100 | 1794653250 | 21100 | 21100 | 21100 | 21050 | 1751 |
| 449 | 20240528 | 142000 | 1757711550 | 21100 | 21150 | 21200 | 21100 | 323 |
| 450 | 20240528 | 141900 | 1750878550 | 21150 | 21150 | 21150 | 21150 | 94 |
| 451 | 20240528 | 141800 | 1748890450 | 21150 | 21100 | 21150 | 21100 | 263 |
| 452 | 20240528 | 141700 | 1743338650 | 21100 | 21150 | 21150 | 21100 | 534 |
| 453 | 20240528 | 141600 | 1732063650 | 21100 | 21100 | 21100 | 21050 | 341 |
| 454 | 20240528 | 141500 | 1724876300 | 21100 | 21100 | 21100 | 21050 | 307 |
| 455 | 20240528 | 141400 | 1718399700 | 21100 | 21150 | 21150 | 21100 | 1000 |
| 456 | 20240528 | 141300 | 1697295600 | 21150 | 21050 | 21150 | 21000 | 1442 |
| 457 | 20240528 | 141200 | 1666920600 | 21050 | 21450 | 21450 | 21000 | 11695 |
| 458 | 20240528 | 141100 | 1418770700 | 21500 | 21500 | 21550 | 21400 | 305 |
| 459 | 20240528 | 141000 | 1412226050 | 21450 | 21550 | 21550 | 21450 | 59 |
| 460 | 20240528 | 140900 | 1410959150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 461 | 20240528 | 140800 | 1410959150 | 21550 | 21500 | 21550 | 21500 | 311 |
| 462 | 20240528 | 140700 | 1404272600 | 21500 | 21500 | 21500 | 21500 | 18 |
| 463 | 20240528 | 140600 | 1403885600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 464 | 20240528 | 140500 | 1403885600 | 21500 | 21450 | 21500 | 21450 | 13 |
| 465 | 20240528 | 140400 | 1403606700 | 21450 | 21500 | 21500 | 21450 | 35 |
| 466 | 20240528 | 140300 | 1402855850 | 21500 | 21450 | 21500 | 21400 | 1908 |
| 467 | 20240528 | 140200 | 1361985900 | 21450 | 21500 | 21500 | 21450 | 66 |
| 468 | 20240528 | 140100 | 1360570050 | 21450 | 21550 | 21550 | 21450 | 220 |
| 469 | 20240528 | 140000 | 1355844300 | 21500 | 21550 | 21550 | 21500 | 15 |
| 470 | 20240528 | 135900 | 1355521600 | 21550 | 21600 | 21600 | 21550 | 4 |
| 471 | 20240528 | 135800 | 1355435350 | 21600 | 21550 | 21600 | 21550 | 42 |
| 472 | 20240528 | 135700 | 1354530200 | 21500 | 21550 | 21550 | 21500 | 188 |
| 473 | 20240528 | 135600 | 1350487950 | 21550 | 21550 | 21550 | 21550 | 101 |
| 474 | 20240528 | 135500 | 1348311400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 475 | 20240528 | 135400 | 1348311400 | 21550 | 21550 | 21550 | 21550 | 0 |
| 476 | 20240528 | 135300 | 1348311400 | 21550 | 21550 | 21550 | 21550 | 5 |
| 477 | 20240528 | 135200 | 1348203650 | 21550 | 21500 | 21550 | 21500 | 159 |
| 478 | 20240528 | 135100 | 1344785050 | 21550 | 21500 | 21550 | 21500 | 303 |
| 479 | 20240528 | 135000 | 1338270450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 480 | 20240528 | 134900 | 1338270450 | 21600 | 21600 | 21600 | 21600 | 1 |
| 481 | 20240528 | 134800 | 1338248850 | 21500 | 21500 | 21500 | 21500 | 100 |
| 482 | 20240528 | 134700 | 1336098850 | 21550 | 21550 | 21600 | 21450 | 560 |
| 483 | 20240528 | 134600 | 1324078650 | 21550 | 21500 | 21550 | 21500 | 262 |
| 484 | 20240528 | 134500 | 1318444950 | 21500 | 21550 | 21550 | 21500 | 73 |
| 485 | 20240528 | 134400 | 1316874400 | 21550 | 21550 | 21550 | 21550 | 11 |
| 486 | 20240528 | 134300 | 1316637350 | 21500 | 21550 | 21550 | 21500 | 144 |
| 487 | 20240528 | 134200 | 1313541250 | 21550 | 21550 | 21550 | 21500 | 44 |
| 488 | 20240528 | 134100 | 1312593550 | 21550 | 21550 | 21550 | 21550 | 50 |
| 489 | 20240528 | 134000 | 1311516050 | 21550 | 21550 | 21550 | 21550 | 5 |
| 490 | 20240528 | 133900 | 1311408300 | 21550 | 21550 | 21550 | 21550 | 3 |
| 491 | 20240528 | 133800 | 1311343650 | 21550 | 21450 | 21550 | 21400 | 133 |
| 492 | 20240528 | 133700 | 1308492750 | 21550 | 21450 | 21550 | 21450 | 223 |
| 493 | 20240528 | 133600 | 1303709200 | 21450 | 21600 | 21600 | 21450 | 219 |
| 494 | 20240528 | 133500 | 1299010750 | 21500 | 21450 | 21650 | 21400 | 1764 |
| 495 | 20240528 | 133400 | 1261224100 | 21450 | 21550 | 21550 | 21450 | 5133 |
| 496 | 20240528 | 133300 | 1150839600 | 21650 | 21600 | 21650 | 21550 | 1788 |
| 497 | 20240528 | 133200 | 1112274950 | 21600 | 21600 | 21750 | 21600 | 445 |
| 498 | 20240528 | 133100 | 1102662800 | 21600 | 21700 | 21700 | 21600 | 2146 |
| 499 | 20240528 | 133000 | 1056264850 | 21650 | 21650 | 21650 | 21650 | 5 |
| 500 | 20240528 | 132900 | 1056156600 | 21800 | 21700 | 21800 | 21650 | 6 |
| 501 | 20240528 | 132800 | 1056026350 | 21700 | 21700 | 21700 | 21700 | 3 |
| 502 | 20240528 | 132700 | 1055961250 | 21750 | 21650 | 21750 | 21650 | 41 |
| 503 | 20240528 | 132600 | 1055073500 | 21650 | 21700 | 21700 | 21650 | 18 |
| 504 | 20240528 | 132500 | 1054683700 | 21700 | 21750 | 21750 | 21700 | 157 |
| 505 | 20240528 | 132400 | 1051275800 | 21850 | 21800 | 21850 | 21800 | 6 |
| 506 | 20240528 | 132300 | 1051144950 | 21800 | 21800 | 21800 | 21800 | 54 |
| 507 | 20240528 | 132200 | 1049967750 | 21800 | 21800 | 21800 | 21800 | 1 |
| 508 | 20240528 | 132100 | 1049945950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 509 | 20240528 | 132000 | 1049945950 | 21750 | 21750 | 21750 | 21750 | 2 |
| 510 | 20240528 | 131900 | 1049902450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 511 | 20240528 | 131800 | 1049902450 | 21700 | 21800 | 21800 | 21700 | 47 |
| 512 | 20240528 | 131700 | 1048879900 | 21850 | 21750 | 21850 | 21750 | 2 |
| 513 | 20240528 | 131600 | 1048836300 | 21850 | 21850 | 21850 | 21800 | 17 |
| 514 | 20240528 | 131500 | 1048465600 | 21850 | 21800 | 21850 | 21800 | 26 |
| 515 | 20240528 | 131400 | 1047898750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 516 | 20240528 | 131300 | 1047876900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 517 | 20240528 | 131200 | 1047855100 | 21850 | 21850 | 21850 | 21850 | 9 |
| 518 | 20240528 | 131100 | 1047658450 | 21850 | 21850 | 21850 | 21700 | 24 |
| 519 | 20240528 | 131000 | 1047137050 | 21700 | 21750 | 21750 | 21700 | 69 |
| 520 | 20240528 | 130900 | 1045639250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 521 | 20240528 | 130800 | 1045617400 | 21800 | 21800 | 21800 | 21800 | 34 |
| 522 | 20240528 | 130700 | 1044876200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 523 | 20240528 | 130600 | 1044876200 | 21800 | 21800 | 21800 | 21800 | 41 |
| 524 | 20240528 | 130500 | 1043982400 | 21750 | 21800 | 21800 | 21750 | 68 |
| 525 | 20240528 | 130400 | 1042501400 | 21800 | 21800 | 21800 | 21800 | 7 |
| 526 | 20240528 | 130300 | 1042348800 | 21650 | 21700 | 21700 | 21650 | 67 |
| 527 | 20240528 | 130200 | 1040897550 | 21750 | 21800 | 21800 | 21750 | 67 |
| 528 | 20240528 | 130100 | 1039440050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 529 | 20240528 | 130000 | 1039440050 | 21800 | 21800 | 21800 | 21800 | 1 |
| 530 | 20240528 | 125900 | 1039418250 | 21800 | 21650 | 21800 | 21650 | 237 |
| 531 | 20240528 | 125800 | 1034287000 | 21650 | 21650 | 21650 | 21600 | 506 |
| 532 | 20240528 | 125700 | 1023337100 | 21800 | 21700 | 21800 | 21600 | 1707 |
| 533 | 20240528 | 125600 | 986397850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 534 | 20240528 | 125500 | 986397850 | 21800 | 21800 | 21800 | 21800 | 5 |
| 535 | 20240528 | 125400 | 986288850 | 21750 | 21800 | 21800 | 21700 | 167 |
| 536 | 20240528 | 125300 | 982661100 | 21800 | 21800 | 21800 | 21800 | 10 |
| 537 | 20240528 | 125200 | 982443100 | 21800 | 21800 | 21800 | 21800 | 127 |
| 538 | 20240528 | 125100 | 979674500 | 21800 | 21750 | 21800 | 21750 | 81 |
| 539 | 20240528 | 125000 | 977912700 | 21700 | 21750 | 21750 | 21700 | 100 |
| 540 | 20240528 | 124900 | 975742600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 541 | 20240528 | 124800 | 975742600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 542 | 20240528 | 124700 | 975742600 | 21800 | 21700 | 21800 | 21650 | 253 |
| 543 | 20240528 | 124600 | 970259650 | 21800 | 21650 | 21800 | 21650 | 70 |
| 544 | 20240528 | 124500 | 968740450 | 21650 | 21800 | 21800 | 21650 | 1690 |
| 545 | 20240528 | 124400 | 932090350 | 21800 | 21850 | 21850 | 21800 | 67 |
| 546 | 20240528 | 124300 | 930629700 | 21850 | 21850 | 21850 | 21850 | 51 |
| 547 | 20240528 | 124200 | 929515350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 548 | 20240528 | 124100 | 929515350 | 21800 | 21850 | 21850 | 21800 | 97 |
| 549 | 20240528 | 124000 | 927400700 | 21850 | 21850 | 21850 | 21850 | 9 |
| 550 | 20240528 | 123900 | 927204050 | 21900 | 21900 | 21900 | 21900 | 39 |
| 551 | 20240528 | 123800 | 926349950 | 21900 | 21900 | 21900 | 21900 | 6 |
| 552 | 20240528 | 123700 | 926218550 | 21900 | 21900 | 21900 | 21900 | 4 |
| 553 | 20240528 | 123600 | 926130950 | 21900 | 21850 | 21900 | 21850 | 12 |
| 554 | 20240528 | 123500 | 925868700 | 21850 | 21850 | 21850 | 21850 | 67 |
| 555 | 20240528 | 123400 | 924404750 | 21850 | 21850 | 21850 | 21850 | 2 |
| 556 | 20240528 | 123300 | 924361050 | 21850 | 21850 | 21850 | 21850 | 42 |
| 557 | 20240528 | 123200 | 923443350 | 21800 | 21850 | 21850 | 21800 | 163 |
| 558 | 20240528 | 123100 | 919884500 | 21900 | 21900 | 21900 | 21900 | 12 |
| 559 | 20240528 | 123000 | 919621700 | 21950 | 21800 | 21950 | 21800 | 230 |
| 560 | 20240528 | 122900 | 914607350 | 21800 | 21800 | 21800 | 21750 | 152 |
| 561 | 20240528 | 122800 | 911299300 | 21750 | 21800 | 21800 | 21750 | 134 |
| 562 | 20240528 | 122700 | 908381450 | 21750 | 21850 | 21900 | 21750 | 1368 |
| 563 | 20240528 | 122600 | 878604850 | 21850 | 21850 | 21850 | 21850 | 40 |
| 564 | 20240528 | 122500 | 877730850 | 21800 | 21850 | 21850 | 21800 | 1028 |
| 565 | 20240528 | 122400 | 855313650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 566 | 20240528 | 122300 | 855313650 | 22000 | 21850 | 22000 | 21850 | 101 |
| 567 | 20240528 | 122200 | 853095350 | 21950 | 21950 | 21950 | 21950 | 11 |
| 568 | 20240528 | 122100 | 852853900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 569 | 20240528 | 122000 | 852853900 | 21950 | 21950 | 21950 | 21950 | 1 |
| 570 | 20240528 | 121900 | 852831950 | 21850 | 21850 | 21850 | 21850 | 50 |
| 571 | 20240528 | 121800 | 851739450 | 21850 | 22000 | 22000 | 21850 | 101 |
| 572 | 20240528 | 121700 | 849532450 | 21900 | 21950 | 21950 | 21900 | 107 |
| 573 | 20240528 | 121600 | 847187750 | 22000 | 22000 | 22000 | 22000 | 5 |
| 574 | 20240528 | 121500 | 847077750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 575 | 20240528 | 121400 | 847077750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 576 | 20240528 | 121300 | 847077750 | 22050 | 22050 | 22050 | 22050 | 1 |
| 577 | 20240528 | 121200 | 847055700 | 22050 | 22050 | 22050 | 22050 | 5 |
| 578 | 20240528 | 121100 | 846945450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 579 | 20240528 | 121000 | 846945450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 580 | 20240528 | 120900 | 846945450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 581 | 20240528 | 120800 | 846945450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 582 | 20240528 | 120700 | 846945450 | 22050 | 22000 | 22050 | 22000 | 96 |
| 583 | 20240528 | 120600 | 844833400 | 21900 | 21900 | 21900 | 21800 | 49 |
| 584 | 20240528 | 120500 | 843763700 | 21900 | 21900 | 21900 | 21850 | 362 |
| 585 | 20240528 | 120400 | 835836000 | 21900 | 21950 | 21950 | 21900 | 130 |
| 586 | 20240528 | 120300 | 832987650 | 22050 | 22000 | 22050 | 21950 | 16 |
| 587 | 20240528 | 120200 | 832635950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 588 | 20240528 | 120100 | 832635950 | 22050 | 22100 | 22100 | 22050 | 7 |
| 589 | 20240528 | 120000 | 832481350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 590 | 20240528 | 115900 | 832481350 | 22100 | 22100 | 22100 | 22100 | 2 |
| 591 | 20240528 | 115800 | 832437150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 592 | 20240528 | 115700 | 832437150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 593 | 20240528 | 115600 | 832437150 | 22100 | 22100 | 22100 | 22100 | 2 |
| 594 | 20240528 | 115500 | 832392950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 595 | 20240528 | 115400 | 832392950 | 22150 | 22150 | 22150 | 22150 | 5 |
| 596 | 20240528 | 115300 | 832282200 | 21700 | 22200 | 22200 | 21700 | 2020 |
| 597 | 20240528 | 115200 | 788090900 | 22150 | 22150 | 22150 | 22150 | 3 |
| 598 | 20240528 | 115100 | 788024450 | 22200 | 22150 | 22200 | 22150 | 2 |
| 599 | 20240528 | 115000 | 787980100 | 22000 | 22100 | 22100 | 22000 | 503 |
| 600 | 20240528 | 114900 | 776877400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 601 | 20240528 | 114800 | 776877400 | 22100 | 22200 | 22200 | 22100 | 6 |
| 602 | 20240528 | 114700 | 776744700 | 22200 | 22200 | 22200 | 22200 | 21 |
| 603 | 20240528 | 114600 | 776278500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 604 | 20240528 | 114500 | 776256300 | 22050 | 22050 | 22050 | 22050 | 20 |
| 605 | 20240528 | 114400 | 775815300 | 22050 | 22200 | 22200 | 22050 | 245 |
| 606 | 20240528 | 114300 | 770401500 | 22200 | 22200 | 22200 | 22200 | 8 |
| 607 | 20240528 | 114200 | 770223900 | 22200 | 22200 | 22200 | 22200 | 7 |
| 608 | 20240528 | 114100 | 770068500 | 22150 | 22200 | 22300 | 22150 | 108 |
| 609 | 20240528 | 114000 | 767675450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 610 | 20240528 | 113900 | 767675450 | 22300 | 22300 | 22300 | 22200 | 283 |
| 611 | 20240528 | 113800 | 761370850 | 22300 | 22200 | 22300 | 22200 | 100 |
| 612 | 20240528 | 113700 | 759150750 | 22300 | 22300 | 22300 | 22200 | 542 |
| 613 | 20240528 | 113600 | 747094350 | 22300 | 22300 | 22300 | 22300 | 269 |
| 614 | 20240528 | 113500 | 741095650 | 22200 | 22300 | 22300 | 22200 | 90 |
| 615 | 20240528 | 113400 | 739092200 | 22250 | 22250 | 22300 | 22250 | 196 |
| 616 | 20240528 | 113300 | 734730900 | 22200 | 22150 | 22250 | 22150 | 261 |
| 617 | 20240528 | 113200 | 728936450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 618 | 20240528 | 113100 | 728936450 | 22200 | 22150 | 22200 | 22150 | 858 |
| 619 | 20240528 | 113000 | 709916100 | 22150 | 22100 | 22150 | 22100 | 6 |
| 620 | 20240528 | 112900 | 709783450 | 22100 | 22100 | 22100 | 22100 | 203 |
| 621 | 20240528 | 112800 | 705297150 | 22150 | 22150 | 22150 | 22150 | 12 |
| 622 | 20240528 | 112700 | 705031350 | 22150 | 22000 | 22150 | 22000 | 645 |
| 623 | 20240528 | 112600 | 690798050 | 21950 | 21950 | 21950 | 21950 | 120 |
| 624 | 20240528 | 112500 | 688164050 | 21950 | 21950 | 21950 | 21950 | 36 |
| 625 | 20240528 | 112400 | 687373850 | 21950 | 21950 | 21950 | 21950 | 131 |
| 626 | 20240528 | 112300 | 684498400 | 21900 | 21900 | 21900 | 21900 | 351 |
| 627 | 20240528 | 112200 | 676811500 | 21900 | 21850 | 21900 | 21850 | 275 |
| 628 | 20240528 | 112100 | 670802700 | 21850 | 21850 | 21850 | 21850 | 132 |
| 629 | 20240528 | 112000 | 667918500 | 21850 | 21850 | 21850 | 21850 | 269 |
| 630 | 20240528 | 111900 | 662040850 | 21800 | 21800 | 21800 | 21800 | 3 |
| 631 | 20240528 | 111800 | 661975450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 632 | 20240528 | 111700 | 661975450 | 21800 | 21850 | 21850 | 21800 | 218 |
| 633 | 20240528 | 111600 | 657212950 | 21900 | 21950 | 21950 | 21900 | 152 |
| 634 | 20240528 | 111500 | 653882650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 635 | 20240528 | 111400 | 653882650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 636 | 20240528 | 111300 | 653882650 | 21950 | 21950 | 21950 | 21950 | 8 |
| 637 | 20240528 | 111200 | 653707050 | 21900 | 21950 | 21950 | 21900 | 91 |
| 638 | 20240528 | 111100 | 651709850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 639 | 20240528 | 111000 | 651709850 | 21950 | 21950 | 21950 | 21950 | 1 |
| 640 | 20240528 | 110900 | 651687900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 641 | 20240528 | 110800 | 651687900 | 21950 | 21950 | 21950 | 21950 | 6 |
| 642 | 20240528 | 110700 | 651556200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 643 | 20240528 | 110600 | 651556200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 644 | 20240528 | 110500 | 651556200 | 21900 | 21950 | 21950 | 21900 | 115 |
| 645 | 20240528 | 110400 | 649036950 | 21900 | 21900 | 21900 | 21900 | 24 |
| 646 | 20240528 | 110300 | 648511350 | 21900 | 21850 | 21900 | 21800 | 124 |
| 647 | 20240528 | 110200 | 645803150 | 21850 | 21950 | 21950 | 21850 | 730 |
| 648 | 20240528 | 110100 | 629831500 | 21950 | 21950 | 21950 | 21950 | 7 |
| 649 | 20240528 | 110000 | 629677850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 650 | 20240528 | 105900 | 629677850 | 21950 | 21950 | 21950 | 21950 | 100 |
| 651 | 20240528 | 105800 | 627482850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 652 | 20240528 | 105700 | 627482850 | 21950 | 22000 | 22000 | 21950 | 250 |
| 653 | 20240528 | 105600 | 621988650 | 22000 | 22100 | 22100 | 22000 | 14 |
| 654 | 20240528 | 105500 | 621680150 | 22050 | 22100 | 22100 | 22050 | 98 |
| 655 | 20240528 | 105400 | 619517100 | 22050 | 22000 | 22050 | 22000 | 57 |
| 656 | 20240528 | 105300 | 618260300 | 22050 | 22100 | 22100 | 22050 | 58 |
| 657 | 20240528 | 105200 | 616981350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 658 | 20240528 | 105100 | 616981350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 659 | 20240528 | 105000 | 616981350 | 21950 | 22050 | 22100 | 21950 | 516 |
| 660 | 20240528 | 104900 | 605646450 | 22150 | 22150 | 22150 | 22150 | 10 |
| 661 | 20240528 | 104800 | 605424950 | 22150 | 22050 | 22150 | 22050 | 35 |
| 662 | 20240528 | 104700 | 604650500 | 22050 | 22050 | 22050 | 22050 | 2 |
| 663 | 20240528 | 104600 | 604606400 | 22150 | 22000 | 22150 | 22000 | 3 |
| 664 | 20240528 | 104500 | 604540250 | 22150 | 21950 | 22150 | 21950 | 167 |
| 665 | 20240528 | 104400 | 600854400 | 21950 | 21950 | 21950 | 21950 | 20 |
| 666 | 20240528 | 104300 | 600415400 | 21950 | 21950 | 21950 | 21950 | 76 |
| 667 | 20240528 | 104200 | 598747200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 668 | 20240528 | 104100 | 598747200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 669 | 20240528 | 104000 | 598747200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 670 | 20240528 | 103900 | 598725250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 671 | 20240528 | 103800 | 598725250 | 22000 | 21950 | 22000 | 21950 | 154 |
| 672 | 20240528 | 103700 | 595339350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 673 | 20240528 | 103600 | 595339350 | 22000 | 21950 | 22000 | 21950 | 35 |
| 674 | 20240528 | 103500 | 594569550 | 22000 | 22000 | 22000 | 22000 | 7 |
| 675 | 20240528 | 103400 | 594415550 | 22000 | 22000 | 22000 | 22000 | 50 |
| 676 | 20240528 | 103300 | 593315550 | 22000 | 22000 | 22000 | 22000 | 90 |
| 677 | 20240528 | 103200 | 591335550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 678 | 20240528 | 103100 | 591335550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 679 | 20240528 | 103000 | 591335550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 680 | 20240528 | 102900 | 591335550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 681 | 20240528 | 102800 | 591335550 | 22000 | 22100 | 22100 | 22000 | 275 |
| 682 | 20240528 | 102700 | 585282950 | 22000 | 21950 | 22000 | 21950 | 63 |
| 683 | 20240528 | 102600 | 583899050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 684 | 20240528 | 102500 | 583899050 | 22000 | 22100 | 22150 | 22000 | 237 |
| 685 | 20240528 | 102400 | 578677200 | 22100 | 22100 | 22150 | 22100 | 61 |
| 686 | 20240528 | 102300 | 577329050 | 22150 | 22050 | 22150 | 22050 | 15 |
| 687 | 20240528 | 102200 | 576997550 | 22050 | 22050 | 22050 | 22050 | 113 |
| 688 | 20240528 | 102100 | 574505900 | 22050 | 22050 | 22050 | 22050 | 1 |
| 689 | 20240528 | 102000 | 574483850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 690 | 20240528 | 101900 | 574483850 | 21950 | 21950 | 21950 | 21950 | 21 |
| 691 | 20240528 | 101800 | 574022900 | 21950 | 21950 | 21950 | 21950 | 25 |
| 692 | 20240528 | 101700 | 573474150 | 21950 | 21950 | 21950 | 21950 | 13 |
| 693 | 20240528 | 101600 | 573188800 | 21950 | 21950 | 21950 | 21950 | 9 |
| 694 | 20240528 | 101500 | 572991250 | 21950 | 21950 | 21950 | 21950 | 91 |
| 695 | 20240528 | 101400 | 570993800 | 22000 | 21950 | 22050 | 21950 | 23 |
| 696 | 20240528 | 101300 | 570487750 | 22000 | 22100 | 22100 | 22000 | 85 |
| 697 | 20240528 | 101200 | 568615750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 698 | 20240528 | 101100 | 568615750 | 22150 | 22100 | 22150 | 22100 | 19 |
| 699 | 20240528 | 101000 | 568195800 | 22100 | 22050 | 22100 | 21950 | 428 |
| 700 | 20240528 | 100900 | 558770800 | 22100 | 22100 | 22100 | 22100 | 12 |
| 701 | 20240528 | 100800 | 558505600 | 22100 | 22100 | 22100 | 22100 | 35 |
| 702 | 20240528 | 100700 | 557732100 | 22100 | 22000 | 22100 | 22000 | 568 |
| 703 | 20240528 | 100600 | 545229450 | 21950 | 21850 | 21950 | 21750 | 346 |
| 704 | 20240528 | 100500 | 537675800 | 21850 | 21950 | 21950 | 21850 | 51 |
| 705 | 20240528 | 100400 | 536556450 | 21950 | 21950 | 21950 | 21950 | 4 |
| 706 | 20240528 | 100300 | 536468650 | 21950 | 21950 | 21950 | 21800 | 259 |
| 707 | 20240528 | 100200 | 530806200 | 21950 | 21850 | 21950 | 21850 | 128 |
| 708 | 20240528 | 100100 | 528000550 | 21750 | 21850 | 21850 | 21750 | 45 |
| 709 | 20240528 | 100000 | 527018550 | 21800 | 21800 | 21800 | 21800 | 101 |
| 710 | 20240528 | 095900 | 524816750 | 21750 | 21750 | 21750 | 21750 | 504 |
| 711 | 20240528 | 095800 | 513854750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 712 | 20240528 | 095700 | 513832900 | 21750 | 21750 | 21750 | 21750 | 35 |
| 713 | 20240528 | 095600 | 513071650 | 21800 | 21800 | 21800 | 21800 | 100 |
| 714 | 20240528 | 095500 | 510891650 | 21800 | 21850 | 21850 | 21800 | 955 |
| 715 | 20240528 | 095400 | 490031900 | 21750 | 21750 | 21750 | 21750 | 42 |
| 716 | 20240528 | 095300 | 489118400 | 21750 | 21800 | 21850 | 21750 | 348 |
| 717 | 20240528 | 095200 | 481525700 | 21850 | 21800 | 21850 | 21700 | 1318 |
| 718 | 20240528 | 095100 | 452908450 | 21800 | 21750 | 21800 | 21650 | 256 |
| 719 | 20240528 | 095000 | 447344200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 720 | 20240528 | 094900 | 447344200 | 21800 | 21750 | 21800 | 21650 | 703 |
| 721 | 20240528 | 094800 | 432099800 | 21700 | 21700 | 21750 | 21700 | 211 |
| 722 | 20240528 | 094700 | 427521050 | 21800 | 21800 | 21800 | 21800 | 8 |
| 723 | 20240528 | 094600 | 427346650 | 21850 | 21700 | 21850 | 21700 | 719 |
| 724 | 20240528 | 094500 | 411742650 | 21750 | 21800 | 21800 | 21750 | 690 |
| 725 | 20240528 | 094400 | 396730650 | 21750 | 21800 | 21800 | 21750 | 295 |
| 726 | 20240528 | 094300 | 390299900 | 21800 | 21900 | 21900 | 21800 | 1580 |
| 727 | 20240528 | 094200 | 355855400 | 21950 | 21850 | 21950 | 21850 | 381 |
| 728 | 20240528 | 094100 | 347529550 | 21850 | 21850 | 21900 | 21850 | 176 |
| 729 | 20240528 | 094000 | 343683900 | 21800 | 21950 | 21950 | 21800 | 584 |
| 730 | 20240528 | 093900 | 330923250 | 21950 | 22000 | 22000 | 21950 | 200 |
| 731 | 20240528 | 093800 | 326532550 | 22050 | 22050 | 22050 | 22050 | 10 |
| 732 | 20240528 | 093700 | 326312050 | 21950 | 22050 | 22050 | 21950 | 430 |
| 733 | 20240528 | 093600 | 316847800 | 22050 | 22150 | 22150 | 22050 | 104 |
| 734 | 20240528 | 093500 | 314549850 | 22100 | 22100 | 22100 | 22100 | 169 |
| 735 | 20240528 | 093400 | 310814950 | 22100 | 22100 | 22100 | 22100 | 51 |
| 736 | 20240528 | 093300 | 309687850 | 22100 | 22100 | 22100 | 22100 | 8 |
| 737 | 20240528 | 093200 | 309511050 | 22150 | 22150 | 22150 | 22150 | 5 |
| 738 | 20240528 | 093100 | 309400300 | 22150 | 22200 | 22200 | 22150 | 378 |
| 739 | 20240528 | 093000 | 301024350 | 22200 | 22000 | 22200 | 22000 | 550 |
| 740 | 20240528 | 092900 | 288825900 | 21950 | 22050 | 22050 | 21950 | 100 |
| 741 | 20240528 | 092800 | 286630700 | 21950 | 22100 | 22100 | 21950 | 324 |
| 742 | 20240528 | 092700 | 279487850 | 22150 | 22150 | 22150 | 22100 | 50 |
| 743 | 20240528 | 092600 | 278380700 | 22100 | 22100 | 22150 | 22100 | 79 |
| 744 | 20240528 | 092500 | 276634650 | 22100 | 22100 | 22100 | 22100 | 3 |
| 745 | 20240528 | 092400 | 276568350 | 22100 | 22050 | 22150 | 22000 | 346 |
| 746 | 20240528 | 092300 | 268933100 | 22100 | 22100 | 22150 | 22100 | 310 |
| 747 | 20240528 | 092200 | 262074100 | 22100 | 22100 | 22100 | 22100 | 46 |
| 748 | 20240528 | 092100 | 261057500 | 22100 | 22100 | 22100 | 22100 | 7 |
| 749 | 20240528 | 092000 | 260902800 | 22100 | 22000 | 22100 | 22000 | 23 |
| 750 | 20240528 | 091900 | 260396450 | 22000 | 21900 | 22000 | 21900 | 976 |
| 751 | 20240528 | 091800 | 239001550 | 21900 | 21850 | 21900 | 21850 | 276 |
| 752 | 20240528 | 091700 | 232967450 | 21850 | 21850 | 21850 | 21850 | 51 |
| 753 | 20240528 | 091600 | 231853100 | 21900 | 21900 | 21900 | 21900 | 78 |
| 754 | 20240528 | 091500 | 230144900 | 21900 | 21950 | 21950 | 21850 | 323 |
| 755 | 20240528 | 091400 | 223070850 | 21950 | 21950 | 21950 | 21900 | 305 |
| 756 | 20240528 | 091300 | 216381650 | 21950 | 21850 | 22000 | 21800 | 175 |
| 757 | 20240528 | 091200 | 212550900 | 21850 | 22000 | 22000 | 21800 | 1288 |
| 758 | 20240528 | 091100 | 184412600 | 22000 | 22000 | 22000 | 21950 | 662 |
| 759 | 20240528 | 091000 | 169859350 | 21900 | 22100 | 22100 | 21900 | 2309 |
| 760 | 20240528 | 090900 | 119184850 | 22150 | 22150 | 22200 | 22050 | 602 |
| 761 | 20240528 | 090800 | 105874700 | 22150 | 22150 | 22150 | 22150 | 113 |
| 762 | 20240528 | 090700 | 103371750 | 22150 | 22100 | 22150 | 22100 | 217 |
| 763 | 20240528 | 090600 | 98566500 | 22100 | 22100 | 22100 | 22100 | 206 |
| 764 | 20240528 | 090500 | 94013900 | 22100 | 22100 | 22100 | 21900 | 1014 |
| 765 | 20240528 | 090400 | 71713200 | 22100 | 22100 | 22100 | 22050 | 417 |
| 766 | 20240528 | 090300 | 62503050 | 22100 | 22200 | 22200 | 22100 | 622 |
| 767 | 20240528 | 090200 | 48725100 | 22200 | 22200 | 22250 | 22150 | 683 |
| 768 | 20240528 | 090100 | 33575850 | 22150 | 22250 | 22300 | 22150 | 524 |
| 769 | 20240528 | 090000 | 21939650 | 22300 | 22200 | 22300 | 22200 | 981 |