40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 214200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 3 | 20240528 | 214100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240528 | 214000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240528 | 213900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240528 | 213800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240528 | 213700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240528 | 213600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240528 | 213500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240528 | 213400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240528 | 213300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240528 | 213200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240528 | 213100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240528 | 213000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240528 | 212900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240528 | 212800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240528 | 212700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240528 | 212600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240528 | 212500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240528 | 212400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240528 | 212300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240528 | 212200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240528 | 212100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240528 | 212000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240528 | 211900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240528 | 211800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240528 | 211700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240528 | 211600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240528 | 211500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240528 | 211400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240528 | 211300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240528 | 211200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 33 | 20240528 | 211100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240528 | 211000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240528 | 210900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240528 | 210800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240528 | 210700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240528 | 210600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240528 | 210500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240528 | 210400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240528 | 210300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240528 | 210200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240528 | 210100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240528 | 210000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240528 | 205900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240528 | 205800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240528 | 205700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240528 | 205600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240528 | 205500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240528 | 205400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240528 | 205300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240528 | 205200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240528 | 205100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240528 | 205000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240528 | 204900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240528 | 204800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240528 | 204700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240528 | 204600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240528 | 204500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240528 | 204400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240528 | 204300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240528 | 204200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 63 | 20240528 | 204100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240528 | 204000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240528 | 203900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240528 | 203800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240528 | 203700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240528 | 203600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240528 | 203500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240528 | 203400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240528 | 203300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240528 | 203200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240528 | 203100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240528 | 203000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240528 | 202900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240528 | 202800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240528 | 202700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240528 | 202600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240528 | 202500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240528 | 202400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240528 | 202300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240528 | 202200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240528 | 202100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240528 | 202000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240528 | 201900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240528 | 201800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240528 | 201700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240528 | 201600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240528 | 201500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240528 | 201400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240528 | 201300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240528 | 201200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 93 | 20240528 | 201100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240528 | 201000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240528 | 200900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240528 | 200800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240528 | 200700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240528 | 200600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240528 | 200500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240528 | 200400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240528 | 200300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240528 | 200200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240528 | 200100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240528 | 200000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240528 | 195900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240528 | 195800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240528 | 195700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240528 | 195600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240528 | 195500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240528 | 195400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240528 | 195300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240528 | 195200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240528 | 195100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240528 | 195000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240528 | 194900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240528 | 194800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240528 | 194700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240528 | 194600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240528 | 194500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240528 | 194400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240528 | 194300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240528 | 194200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 123 | 20240528 | 194100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240528 | 194000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240528 | 193900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240528 | 193800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240528 | 193700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240528 | 193600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240528 | 193500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240528 | 193400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240528 | 193300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240528 | 193200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240528 | 193100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240528 | 193000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240528 | 192900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240528 | 192800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240528 | 192700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240528 | 192600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240528 | 192500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240528 | 192400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240528 | 192300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240528 | 192200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240528 | 192100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240528 | 192000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240528 | 191900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240528 | 191800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240528 | 191700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240528 | 191600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240528 | 191500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240528 | 191400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240528 | 191300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240528 | 191200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 153 | 20240528 | 191100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240528 | 191000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240528 | 190900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240528 | 190800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240528 | 190700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240528 | 190600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240528 | 190500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240528 | 190400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240528 | 190300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240528 | 190200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240528 | 190100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240528 | 190000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240528 | 185900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240528 | 185800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240528 | 185700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240528 | 185600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240528 | 185500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240528 | 185400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240528 | 185300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240528 | 185200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240528 | 185100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240528 | 185000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240528 | 184900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240528 | 184800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240528 | 184700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240528 | 184600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240528 | 184500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240528 | 184400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240528 | 184300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240528 | 184200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 183 | 20240528 | 184100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240528 | 184000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240528 | 183900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240528 | 183800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240528 | 183700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240528 | 183600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240528 | 183500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240528 | 183400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240528 | 183300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240528 | 183200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240528 | 183100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240528 | 183000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240528 | 182900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240528 | 182800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240528 | 182700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240528 | 182600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240528 | 182500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240528 | 182400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240528 | 182300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240528 | 182200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240528 | 182100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240528 | 182000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240528 | 181900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20240528 | 181800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20240528 | 181700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20240528 | 181600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20240528 | 181500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20240528 | 181400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20240528 | 181300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20240528 | 181200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 213 | 20240528 | 181100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20240528 | 181000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20240528 | 180900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20240528 | 180800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20240528 | 180700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20240528 | 180600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20240528 | 180500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20240528 | 180400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20240528 | 180300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20240528 | 180200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20240528 | 180100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20240528 | 180000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20240528 | 175900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20240528 | 175800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20240528 | 175700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20240528 | 175600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20240528 | 175500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20240528 | 175400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20240528 | 175300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20240528 | 175200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20240528 | 175100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20240528 | 175000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20240528 | 174900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20240528 | 174800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20240528 | 174700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240528 | 174600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240528 | 174500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240528 | 174400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240528 | 174300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240528 | 174200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 243 | 20240528 | 174100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240528 | 174000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240528 | 173900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240528 | 173800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240528 | 173700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20240528 | 173600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20240528 | 173500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20240528 | 173400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20240528 | 173300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20240528 | 173200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20240528 | 173100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20240528 | 173000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20240528 | 172900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20240528 | 172800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20240528 | 172700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20240528 | 172600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20240528 | 172500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20240528 | 172400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20240528 | 172300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20240528 | 172200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20240528 | 172100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20240528 | 172000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20240528 | 171900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20240528 | 171800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20240528 | 171700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20240528 | 171600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20240528 | 171500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20240528 | 171400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20240528 | 171300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20240528 | 171200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 273 | 20240528 | 171100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20240528 | 171000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20240528 | 170900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20240528 | 170800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20240528 | 170700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20240528 | 170600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20240528 | 170500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20240528 | 170400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20240528 | 170300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240528 | 170200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240528 | 170100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240528 | 170000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240528 | 165900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240528 | 165800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240528 | 165700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240528 | 165600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240528 | 165500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240528 | 165400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240528 | 165300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20240528 | 165200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20240528 | 165100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20240528 | 165000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20240528 | 164900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20240528 | 164800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20240528 | 164700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20240528 | 164600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20240528 | 164500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20240528 | 164400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20240528 | 164300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20240528 | 164200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 303 | 20240528 | 164100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20240528 | 164000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20240528 | 163900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20240528 | 163800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20240528 | 163700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20240528 | 163600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20240528 | 163500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20240528 | 163400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20240528 | 163300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20240528 | 163200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20240528 | 163100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20240528 | 163000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20240528 | 162900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20240528 | 162800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 317 | 20240528 | 162700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 318 | 20240528 | 162600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20240528 | 162500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 320 | 20240528 | 162400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20240528 | 162300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20240528 | 162200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20240528 | 162100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20240528 | 162000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 325 | 20240528 | 161900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 326 | 20240528 | 161800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20240528 | 161700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 328 | 20240528 | 161600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 329 | 20240528 | 161500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 330 | 20240528 | 161400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 331 | 20240528 | 161300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 332 | 20240528 | 161200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 333 | 20240528 | 161100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 334 | 20240528 | 161000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20240528 | 160900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20240528 | 160800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 337 | 20240528 | 160700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 338 | 20240528 | 160600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 339 | 20240528 | 160500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20240528 | 160400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 341 | 20240528 | 160300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 342 | 20240528 | 160200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 343 | 20240528 | 160100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 344 | 20240528 | 160000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 345 | 20240528 | 155900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 346 | 20240528 | 155800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 347 | 20240528 | 155700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 348 | 20240528 | 155600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 349 | 20240528 | 155500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 350 | 20240528 | 155400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 351 | 20240528 | 155300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 352 | 20240528 | 155200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 353 | 20240528 | 155100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 354 | 20240528 | 155000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 355 | 20240528 | 154900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 356 | 20240528 | 154800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 357 | 20240528 | 154700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 358 | 20240528 | 154600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 359 | 20240528 | 154500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 360 | 20240528 | 154400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 361 | 20240528 | 154300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 362 | 20240528 | 154200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 363 | 20240528 | 154100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 364 | 20240528 | 154000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 365 | 20240528 | 153900 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 366 | 20240528 | 153800 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 367 | 20240528 | 153700 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 368 | 20240528 | 153600 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 369 | 20240528 | 153500 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 370 | 20240528 | 153400 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 371 | 20240528 | 153300 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 372 | 20240528 | 153200 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 373 | 20240528 | 153100 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 374 | 20240528 | 153000 | 5866143100 | 21500 | 21500 | 21500 | 21500 | 2305 |
| 375 | 20240528 | 152900 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 376 | 20240528 | 152800 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 377 | 20240528 | 152700 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 378 | 20240528 | 152600 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 379 | 20240528 | 152500 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 380 | 20240528 | 152400 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 381 | 20240528 | 152300 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 382 | 20240528 | 152200 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 383 | 20240528 | 152100 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 384 | 20240528 | 152000 | 5816585600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 385 | 20240528 | 151900 | 5816585600 | 21500 | 21500 | 21500 | 21450 | 557 |
| 386 | 20240528 | 151800 | 5804610800 | 21450 | 21500 | 21550 | 21450 | 319 |
| 387 | 20240528 | 151700 | 5797755300 | 21500 | 21500 | 21550 | 21400 | 177 |
| 388 | 20240528 | 151600 | 5793956050 | 21550 | 21500 | 21550 | 21450 | 335 |
| 389 | 20240528 | 151500 | 5786755000 | 21550 | 21500 | 21550 | 21350 | 2571 |
| 390 | 20240528 | 151400 | 5731709500 | 21500 | 21500 | 21550 | 21500 | 408 |
| 391 | 20240528 | 151300 | 5722917600 | 21550 | 21550 | 21600 | 21550 | 180 |
| 392 | 20240528 | 151200 | 5719033050 | 21600 | 21550 | 21600 | 21550 | 274 |
| 393 | 20240528 | 151100 | 5713115150 | 21500 | 21500 | 21650 | 21450 | 426 |
| 394 | 20240528 | 151000 | 5703945450 | 21500 | 21550 | 21600 | 21500 | 217 |
| 395 | 20240528 | 150900 | 5699262500 | 21500 | 21550 | 21600 | 21500 | 494 |
| 396 | 20240528 | 150800 | 5688612850 | 21500 | 21500 | 21650 | 21400 | 2906 |
| 397 | 20240528 | 150700 | 5625850550 | 21500 | 21500 | 21550 | 21400 | 151 |
| 398 | 20240528 | 150600 | 5622601500 | 21550 | 21400 | 21550 | 21400 | 122 |
| 399 | 20240528 | 150500 | 5619978650 | 21500 | 21500 | 21500 | 21350 | 369 |
| 400 | 20240528 | 150400 | 5612052450 | 21500 | 21500 | 21550 | 21500 | 346 |
| 401 | 20240528 | 150300 | 5604609350 | 21500 | 21650 | 21650 | 21500 | 2147 |
| 402 | 20240528 | 150200 | 5558335950 | 21600 | 21550 | 21600 | 21550 | 522 |
| 403 | 20240528 | 150100 | 5547068300 | 21600 | 21400 | 21600 | 21400 | 1305 |
| 404 | 20240528 | 150000 | 5518953000 | 21450 | 21350 | 21500 | 21350 | 239 |
| 405 | 20240528 | 145900 | 5513823700 | 21450 | 21400 | 21450 | 21400 | 225 |
| 406 | 20240528 | 145800 | 5509004650 | 21350 | 21400 | 21450 | 21350 | 455 |
| 407 | 20240528 | 145700 | 5499264400 | 21450 | 21500 | 21500 | 21400 | 334 |
| 408 | 20240528 | 145600 | 5492096350 | 21450 | 21550 | 21550 | 21450 | 140 |
| 409 | 20240528 | 145500 | 5489091550 | 21550 | 21400 | 21550 | 21400 | 185 |
| 410 | 20240528 | 145400 | 5485121800 | 21500 | 21450 | 21500 | 21450 | 403 |
| 411 | 20240528 | 145300 | 5476466450 | 21450 | 21500 | 21500 | 21400 | 157 |
| 412 | 20240528 | 145200 | 5473100400 | 21500 | 21450 | 21500 | 21450 | 751 |
| 413 | 20240528 | 145100 | 5456961000 | 21450 | 21450 | 21500 | 21450 | 268 |
| 414 | 20240528 | 145000 | 5451207550 | 21450 | 21400 | 21500 | 21400 | 929 |
| 415 | 20240528 | 144900 | 5431275100 | 21400 | 21400 | 21400 | 21350 | 475 |
| 416 | 20240528 | 144800 | 5421110700 | 21400 | 21400 | 21400 | 21350 | 343 |
| 417 | 20240528 | 144700 | 5413778300 | 21400 | 21350 | 21400 | 21350 | 228 |
| 418 | 20240528 | 144600 | 5408899650 | 21350 | 21400 | 21400 | 21350 | 491 |
| 419 | 20240528 | 144500 | 5398400600 | 21350 | 21400 | 21400 | 21350 | 195 |
| 420 | 20240528 | 144400 | 5394235850 | 21350 | 21350 | 21350 | 21300 | 168 |
| 421 | 20240528 | 144300 | 5390650000 | 21350 | 21350 | 21450 | 21350 | 188 |
| 422 | 20240528 | 144200 | 5386634750 | 21400 | 21350 | 21400 | 21350 | 10 |
| 423 | 20240528 | 144100 | 5386421200 | 21300 | 21300 | 21400 | 21300 | 561 |
| 424 | 20240528 | 144000 | 5374426850 | 21300 | 21200 | 21300 | 21200 | 327 |
| 425 | 20240528 | 143900 | 5367478500 | 21250 | 21150 | 21300 | 21150 | 410 |
| 426 | 20240528 | 143800 | 5358777250 | 21150 | 21200 | 21200 | 21150 | 683 |
| 427 | 20240528 | 143700 | 5344326250 | 21150 | 21200 | 21200 | 21150 | 714 |
| 428 | 20240528 | 143600 | 5329197950 | 21250 | 21250 | 21300 | 21250 | 256 |
| 429 | 20240528 | 143500 | 5323757900 | 21250 | 21200 | 21250 | 21150 | 255 |
| 430 | 20240528 | 143400 | 5318348950 | 21200 | 21200 | 21200 | 21200 | 187 |
| 431 | 20240528 | 143300 | 5314384550 | 21150 | 21300 | 21300 | 21150 | 2735 |
| 432 | 20240528 | 143200 | 5256389650 | 21250 | 21350 | 21350 | 21250 | 191 |
| 433 | 20240528 | 143100 | 5252326250 | 21300 | 21300 | 21350 | 21300 | 186 |
| 434 | 20240528 | 143000 | 5248363750 | 21350 | 21350 | 21350 | 21350 | 269 |
| 435 | 20240528 | 142900 | 5242620600 | 21350 | 21350 | 21400 | 21350 | 82 |
| 436 | 20240528 | 142800 | 5240867400 | 21350 | 21350 | 21400 | 21350 | 177 |
| 437 | 20240528 | 142700 | 5237087000 | 21350 | 21400 | 21400 | 21300 | 514 |
| 438 | 20240528 | 142600 | 5226113250 | 21400 | 21400 | 21400 | 21300 | 193 |
| 439 | 20240528 | 142500 | 5221996900 | 21400 | 21400 | 21400 | 21300 | 170 |
| 440 | 20240528 | 142400 | 5218360850 | 21400 | 21350 | 21450 | 21350 | 72 |
| 441 | 20240528 | 142300 | 5216820050 | 21350 | 21300 | 21400 | 21300 | 2843 |
| 442 | 20240528 | 142200 | 5156153650 | 21400 | 21350 | 21400 | 21300 | 299 |
| 443 | 20240528 | 142100 | 5149770500 | 21300 | 21250 | 21300 | 21250 | 181 |
| 444 | 20240528 | 142000 | 5145923650 | 21250 | 21300 | 21300 | 21250 | 135 |
| 445 | 20240528 | 141900 | 5143050650 | 21250 | 21300 | 21400 | 21250 | 181 |
| 446 | 20240528 | 141800 | 5139196050 | 21250 | 21300 | 21350 | 21250 | 214 |
| 447 | 20240528 | 141700 | 5134638050 | 21300 | 21300 | 21300 | 21300 | 394 |
| 448 | 20240528 | 141600 | 5126245850 | 21300 | 21300 | 21300 | 21300 | 213 |
| 449 | 20240528 | 141500 | 5121708950 | 21300 | 21300 | 21350 | 21300 | 160 |
| 450 | 20240528 | 141400 | 5118300800 | 21300 | 21400 | 21400 | 21300 | 212 |
| 451 | 20240528 | 141300 | 5113774450 | 21350 | 21400 | 21400 | 21350 | 140 |
| 452 | 20240528 | 141200 | 5110781100 | 21400 | 21350 | 21450 | 21300 | 741 |
| 453 | 20240528 | 141100 | 5094933850 | 21350 | 21300 | 21350 | 21250 | 213 |
| 454 | 20240528 | 141000 | 5090397900 | 21300 | 21350 | 21350 | 21250 | 14 |
| 455 | 20240528 | 140900 | 5090099350 | 21350 | 21250 | 21350 | 21250 | 273 |
| 456 | 20240528 | 140800 | 5084278650 | 21250 | 21300 | 21350 | 21200 | 214 |
| 457 | 20240528 | 140700 | 5079728500 | 21250 | 21250 | 21250 | 21200 | 188 |
| 458 | 20240528 | 140600 | 5075733550 | 21250 | 21250 | 21250 | 21250 | 5 |
| 459 | 20240528 | 140500 | 5075627300 | 21250 | 21250 | 21250 | 21200 | 430 |
| 460 | 20240528 | 140400 | 5066489850 | 21250 | 21300 | 21350 | 21250 | 197 |
| 461 | 20240528 | 140300 | 5062294150 | 21300 | 21350 | 21350 | 21250 | 214 |
| 462 | 20240528 | 140200 | 5057729300 | 21250 | 21300 | 21350 | 21250 | 289 |
| 463 | 20240528 | 140100 | 5051569050 | 21300 | 21250 | 21300 | 21250 | 97 |
| 464 | 20240528 | 140000 | 5049503450 | 21200 | 21250 | 21250 | 21200 | 187 |
| 465 | 20240528 | 135900 | 5045531150 | 21300 | 21350 | 21400 | 21250 | 282 |
| 466 | 20240528 | 135800 | 5039516050 | 21250 | 21300 | 21300 | 21250 | 230 |
| 467 | 20240528 | 135700 | 5034621900 | 21300 | 21200 | 21350 | 21200 | 255 |
| 468 | 20240528 | 135600 | 5029182900 | 21200 | 21300 | 21300 | 21200 | 209 |
| 469 | 20240528 | 135500 | 5024737750 | 21300 | 21300 | 21300 | 21250 | 241 |
| 470 | 20240528 | 135400 | 5019604500 | 21250 | 21350 | 21350 | 21250 | 269 |
| 471 | 20240528 | 135300 | 5013878100 | 21300 | 21300 | 21300 | 21300 | 43 |
| 472 | 20240528 | 135200 | 5012962200 | 21200 | 21250 | 21350 | 21200 | 381 |
| 473 | 20240528 | 135100 | 5004860250 | 21250 | 21250 | 21300 | 21200 | 154 |
| 474 | 20240528 | 135000 | 5001586650 | 21300 | 21250 | 21300 | 21250 | 673 |
| 475 | 20240528 | 134900 | 4987263450 | 21250 | 21250 | 21300 | 21250 | 499 |
| 476 | 20240528 | 134800 | 4976639100 | 21300 | 21350 | 21350 | 21200 | 2988 |
| 477 | 20240528 | 134700 | 4913104950 | 21350 | 21400 | 21400 | 21350 | 1635 |
| 478 | 20240528 | 134600 | 4878173050 | 21450 | 21450 | 21450 | 21400 | 432 |
| 479 | 20240528 | 134500 | 4868918050 | 21500 | 21400 | 21500 | 21400 | 319 |
| 480 | 20240528 | 134400 | 4862075900 | 21400 | 21450 | 21450 | 21400 | 144 |
| 481 | 20240528 | 134300 | 4858987350 | 21400 | 21450 | 21450 | 21400 | 440 |
| 482 | 20240528 | 134200 | 4849564650 | 21450 | 21450 | 21450 | 21450 | 536 |
| 483 | 20240528 | 134100 | 4838067450 | 21450 | 21450 | 21450 | 21450 | 64 |
| 484 | 20240528 | 134000 | 4836694650 | 21600 | 21600 | 21650 | 21500 | 2149 |
| 485 | 20240528 | 133900 | 4790461800 | 21650 | 21600 | 21650 | 21600 | 146 |
| 486 | 20240528 | 133800 | 4787307800 | 21600 | 21600 | 21650 | 21600 | 205 |
| 487 | 20240528 | 133700 | 4782876800 | 21600 | 21550 | 21600 | 21500 | 326 |
| 488 | 20240528 | 133600 | 4775848400 | 21600 | 21550 | 21600 | 21550 | 120 |
| 489 | 20240528 | 133500 | 4773258050 | 21550 | 21550 | 21600 | 21550 | 698 |
| 490 | 20240528 | 133400 | 4758215900 | 21500 | 21600 | 21600 | 21500 | 703 |
| 491 | 20240528 | 133300 | 4743072200 | 21550 | 21550 | 21650 | 21550 | 143 |
| 492 | 20240528 | 133200 | 4739990000 | 21550 | 21550 | 21550 | 21550 | 146 |
| 493 | 20240528 | 133100 | 4736843700 | 21550 | 21550 | 21550 | 21550 | 256 |
| 494 | 20240528 | 133000 | 4731326900 | 21550 | 21600 | 21600 | 21550 | 145 |
| 495 | 20240528 | 132900 | 4728202100 | 21650 | 21550 | 21650 | 21500 | 693 |
| 496 | 20240528 | 132800 | 4713245250 | 21600 | 21500 | 21600 | 21500 | 298 |
| 497 | 20240528 | 132700 | 4706831750 | 21550 | 21500 | 21550 | 21500 | 177 |
| 498 | 20240528 | 132600 | 4703022650 | 21500 | 21500 | 21550 | 21500 | 257 |
| 499 | 20240528 | 132500 | 4697491500 | 21500 | 21500 | 21500 | 21500 | 143 |
| 500 | 20240528 | 132400 | 4694417000 | 21500 | 21550 | 21550 | 21500 | 333 |
| 501 | 20240528 | 132300 | 4687241200 | 21550 | 21550 | 21550 | 21550 | 381 |
| 502 | 20240528 | 132200 | 4679030650 | 21550 | 21600 | 21600 | 21550 | 162 |
| 503 | 20240528 | 132100 | 4675539000 | 21550 | 21550 | 21600 | 21550 | 250 |
| 504 | 20240528 | 132000 | 4670150950 | 21550 | 21550 | 21550 | 21550 | 127 |
| 505 | 20240528 | 131900 | 4667414100 | 21550 | 21550 | 21550 | 21550 | 154 |
| 506 | 20240528 | 131800 | 4664095400 | 21550 | 21550 | 21550 | 21550 | 2116 |
| 507 | 20240528 | 131700 | 4618495600 | 21600 | 21700 | 21700 | 21600 | 679 |
| 508 | 20240528 | 131600 | 4603826400 | 21650 | 21600 | 21650 | 21600 | 454 |
| 509 | 20240528 | 131500 | 4594013600 | 21600 | 21600 | 21600 | 21600 | 205 |
| 510 | 20240528 | 131400 | 4589585600 | 21600 | 21650 | 21650 | 21600 | 985 |
| 511 | 20240528 | 131300 | 4568275750 | 21650 | 21750 | 21800 | 21650 | 531 |
| 512 | 20240528 | 131200 | 4556774300 | 21700 | 21700 | 21800 | 21700 | 165 |
| 513 | 20240528 | 131100 | 4553193400 | 21700 | 21750 | 21800 | 21700 | 171 |
| 514 | 20240528 | 131000 | 4549481750 | 21800 | 21700 | 21800 | 21700 | 181 |
| 515 | 20240528 | 130900 | 4545550000 | 21700 | 21700 | 21700 | 21700 | 24 |
| 516 | 20240528 | 130800 | 4545029200 | 21700 | 21700 | 21700 | 21700 | 136 |
| 517 | 20240528 | 130700 | 4542078000 | 21700 | 21700 | 21700 | 21700 | 154 |
| 518 | 20240528 | 130600 | 4538736200 | 21700 | 21750 | 21750 | 21700 | 371 |
| 519 | 20240528 | 130500 | 4530673950 | 21750 | 21700 | 21800 | 21700 | 54 |
| 520 | 20240528 | 130400 | 4529498200 | 21750 | 21800 | 21800 | 21750 | 309 |
| 521 | 20240528 | 130300 | 4522768200 | 21800 | 21800 | 21800 | 21800 | 504 |
| 522 | 20240528 | 130200 | 4511781000 | 21800 | 21800 | 21800 | 21750 | 456 |
| 523 | 20240528 | 130100 | 4501840300 | 21850 | 21800 | 21850 | 21800 | 146 |
| 524 | 20240528 | 130000 | 4498657150 | 21800 | 21850 | 21850 | 21800 | 609 |
| 525 | 20240528 | 125900 | 4485366900 | 21850 | 21850 | 21850 | 21850 | 225 |
| 526 | 20240528 | 125800 | 4480450650 | 21800 | 21850 | 21850 | 21800 | 128 |
| 527 | 20240528 | 125700 | 4477659800 | 21800 | 21800 | 21900 | 21800 | 218 |
| 528 | 20240528 | 125600 | 4472895900 | 21850 | 21850 | 21850 | 21800 | 425 |
| 529 | 20240528 | 125500 | 4463610000 | 21850 | 21800 | 21850 | 21700 | 813 |
| 530 | 20240528 | 125400 | 4445863750 | 21750 | 21750 | 21800 | 21750 | 439 |
| 531 | 20240528 | 125300 | 4436300250 | 21800 | 21700 | 21800 | 21700 | 1010 |
| 532 | 20240528 | 125200 | 4414349100 | 21700 | 21700 | 21700 | 21700 | 183 |
| 533 | 20240528 | 125100 | 4410378000 | 21700 | 21700 | 21700 | 21700 | 35 |
| 534 | 20240528 | 125000 | 4409618500 | 21700 | 21700 | 21750 | 21700 | 394 |
| 535 | 20240528 | 124900 | 4401066400 | 21700 | 21650 | 21700 | 21650 | 143 |
| 536 | 20240528 | 124800 | 4397963350 | 21700 | 21750 | 21750 | 21650 | 185 |
| 537 | 20240528 | 124700 | 4393949150 | 21800 | 21750 | 21800 | 21750 | 240 |
| 538 | 20240528 | 124600 | 4388728650 | 21700 | 21700 | 21700 | 21650 | 227 |
| 539 | 20240528 | 124500 | 4383803200 | 21700 | 21650 | 21700 | 21650 | 530 |
| 540 | 20240528 | 124400 | 4372310050 | 21700 | 21700 | 21800 | 21650 | 217 |
| 541 | 20240528 | 124300 | 4367600850 | 21700 | 21800 | 21850 | 21650 | 4973 |
| 542 | 20240528 | 124200 | 4259389500 | 21800 | 21850 | 21850 | 21800 | 31 |
| 543 | 20240528 | 124100 | 4258713100 | 21800 | 21800 | 21800 | 21800 | 319 |
| 544 | 20240528 | 124000 | 4251758900 | 21850 | 21800 | 21900 | 21800 | 138 |
| 545 | 20240528 | 123900 | 4248745900 | 21800 | 21850 | 21850 | 21800 | 350 |
| 546 | 20240528 | 123800 | 4241112850 | 21800 | 21800 | 21850 | 21800 | 110 |
| 547 | 20240528 | 123700 | 4238714700 | 21800 | 21800 | 21800 | 21800 | 215 |
| 548 | 20240528 | 123600 | 4234027700 | 21800 | 21850 | 21850 | 21800 | 111 |
| 549 | 20240528 | 123500 | 4231604300 | 21850 | 21850 | 21850 | 21850 | 126 |
| 550 | 20240528 | 123400 | 4228851200 | 21850 | 21900 | 21900 | 21850 | 171 |
| 551 | 20240528 | 123300 | 4225107000 | 21900 | 21950 | 21950 | 21900 | 95 |
| 552 | 20240528 | 123200 | 4223022500 | 21900 | 21950 | 21950 | 21850 | 296 |
| 553 | 20240528 | 123100 | 4216538950 | 21950 | 21850 | 21950 | 21800 | 916 |
| 554 | 20240528 | 123000 | 4196496550 | 21900 | 21850 | 21900 | 21800 | 406 |
| 555 | 20240528 | 122900 | 4187611950 | 21850 | 21850 | 21850 | 21800 | 69 |
| 556 | 20240528 | 122800 | 4186104900 | 21850 | 21900 | 21900 | 21850 | 216 |
| 557 | 20240528 | 122700 | 4181381250 | 21850 | 21850 | 21900 | 21800 | 281 |
| 558 | 20240528 | 122600 | 4175234450 | 21850 | 21850 | 21850 | 21800 | 240 |
| 559 | 20240528 | 122500 | 4169990700 | 21850 | 21850 | 21850 | 21850 | 613 |
| 560 | 20240528 | 122400 | 4156596650 | 21850 | 21850 | 21900 | 21850 | 174 |
| 561 | 20240528 | 122300 | 4152792250 | 21850 | 21950 | 21950 | 21850 | 767 |
| 562 | 20240528 | 122200 | 4135985900 | 21900 | 21850 | 21950 | 21850 | 837 |
| 563 | 20240528 | 122100 | 4117651400 | 21850 | 21850 | 21900 | 21850 | 132 |
| 564 | 20240528 | 122000 | 4114766200 | 21950 | 21850 | 21950 | 21850 | 222 |
| 565 | 20240528 | 121900 | 4109900100 | 21800 | 21750 | 22000 | 21750 | 5472 |
| 566 | 20240528 | 121800 | 3989919450 | 21800 | 21850 | 21900 | 21800 | 929 |
| 567 | 20240528 | 121700 | 3969624950 | 21800 | 21650 | 21800 | 21600 | 1966 |
| 568 | 20240528 | 121600 | 3926853600 | 21600 | 21600 | 21600 | 21600 | 148 |
| 569 | 20240528 | 121500 | 3923656800 | 21600 | 21600 | 21650 | 21550 | 311 |
| 570 | 20240528 | 121400 | 3916939200 | 21600 | 21600 | 21600 | 21550 | 154 |
| 571 | 20240528 | 121300 | 3913618950 | 21600 | 21550 | 21600 | 21500 | 287 |
| 572 | 20240528 | 121200 | 3907436450 | 21550 | 21500 | 21550 | 21500 | 272 |
| 573 | 20240528 | 121100 | 3901583700 | 21500 | 21500 | 21550 | 21500 | 37 |
| 574 | 20240528 | 121000 | 3900787300 | 21550 | 21550 | 21600 | 21500 | 156 |
| 575 | 20240528 | 120900 | 3897428650 | 21550 | 21550 | 21600 | 21550 | 2391 |
| 576 | 20240528 | 120800 | 3845900100 | 21550 | 21600 | 21600 | 21550 | 146 |
| 577 | 20240528 | 120700 | 3842753500 | 21600 | 21600 | 21600 | 21550 | 140 |
| 578 | 20240528 | 120600 | 3839730000 | 21600 | 21600 | 21650 | 21600 | 20 |
| 579 | 20240528 | 120500 | 3839297950 | 21650 | 21550 | 21750 | 21550 | 139 |
| 580 | 20240528 | 120400 | 3836291050 | 21550 | 21600 | 21600 | 21550 | 1178 |
| 581 | 20240528 | 120300 | 3810846750 | 21600 | 21600 | 21600 | 21600 | 432 |
| 582 | 20240528 | 120200 | 3801515550 | 21650 | 21650 | 21650 | 21650 | 108 |
| 583 | 20240528 | 120100 | 3799177350 | 21650 | 21650 | 21650 | 21650 | 135 |
| 584 | 20240528 | 120000 | 3796254600 | 21750 | 21700 | 21750 | 21650 | 429 |
| 585 | 20240528 | 115900 | 3786944600 | 21650 | 21650 | 21700 | 21650 | 272 |
| 586 | 20240528 | 115800 | 3781054550 | 21650 | 21650 | 21650 | 21650 | 200 |
| 587 | 20240528 | 115700 | 3776724550 | 21650 | 21650 | 21700 | 21650 | 149 |
| 588 | 20240528 | 115600 | 3773497700 | 21650 | 21700 | 21750 | 21650 | 73 |
| 589 | 20240528 | 115500 | 3771914950 | 21650 | 21650 | 21700 | 21650 | 135 |
| 590 | 20240528 | 115400 | 3768992100 | 21700 | 21650 | 21700 | 21650 | 198 |
| 591 | 20240528 | 115300 | 3764702400 | 21650 | 21650 | 21650 | 21650 | 11 |
| 592 | 20240528 | 115200 | 3764464250 | 21650 | 21700 | 21700 | 21650 | 128 |
| 593 | 20240528 | 115100 | 3761692750 | 21700 | 21700 | 21750 | 21650 | 222 |
| 594 | 20240528 | 115000 | 3756875450 | 21700 | 21650 | 21750 | 21650 | 463 |
| 595 | 20240528 | 114900 | 3746836050 | 21700 | 21650 | 21700 | 21600 | 395 |
| 596 | 20240528 | 114800 | 3738286150 | 21600 | 21650 | 21650 | 21600 | 447 |
| 597 | 20240528 | 114700 | 3728620150 | 21600 | 21650 | 21700 | 21600 | 184 |
| 598 | 20240528 | 114600 | 3724637550 | 21650 | 21600 | 21700 | 21600 | 442 |
| 599 | 20240528 | 114500 | 3715078550 | 21600 | 21650 | 21650 | 21600 | 183 |
| 600 | 20240528 | 114400 | 3711117300 | 21650 | 21650 | 21650 | 21600 | 654 |
| 601 | 20240528 | 114300 | 3696958450 | 21650 | 21750 | 21750 | 21650 | 454 |
| 602 | 20240528 | 114200 | 3687114600 | 21650 | 21800 | 21800 | 21650 | 1129 |
| 603 | 20240528 | 114100 | 3662628300 | 21750 | 21800 | 21800 | 21750 | 1266 |
| 604 | 20240528 | 114000 | 3635063950 | 21850 | 21800 | 21850 | 21800 | 333 |
| 605 | 20240528 | 113900 | 3627802650 | 21800 | 21900 | 21900 | 21800 | 921 |
| 606 | 20240528 | 113800 | 3607670000 | 21900 | 21900 | 21900 | 21900 | 435 |
| 607 | 20240528 | 113700 | 3598143500 | 21950 | 21900 | 21950 | 21850 | 869 |
| 608 | 20240528 | 113600 | 3579095750 | 21900 | 21900 | 21950 | 21850 | 2371 |
| 609 | 20240528 | 113500 | 3527129050 | 21900 | 21900 | 21900 | 21850 | 1215 |
| 610 | 20240528 | 113400 | 3500521000 | 21850 | 21850 | 21900 | 21850 | 658 |
| 611 | 20240528 | 113300 | 3486122750 | 21850 | 21850 | 21850 | 21850 | 157 |
| 612 | 20240528 | 113200 | 3482692300 | 21800 | 21850 | 21850 | 21800 | 978 |
| 613 | 20240528 | 113100 | 3461328600 | 21850 | 21850 | 21850 | 21800 | 1556 |
| 614 | 20240528 | 113000 | 3427350750 | 21900 | 21800 | 21900 | 21800 | 1281 |
| 615 | 20240528 | 112900 | 3399338150 | 21850 | 21850 | 21850 | 21800 | 592 |
| 616 | 20240528 | 112800 | 3386409350 | 21850 | 21800 | 21850 | 21800 | 283 |
| 617 | 20240528 | 112700 | 3380239800 | 21750 | 21800 | 21850 | 21750 | 491 |
| 618 | 20240528 | 112600 | 3369536150 | 21850 | 21850 | 21850 | 21800 | 984 |
| 619 | 20240528 | 112500 | 3348051600 | 21850 | 21800 | 21850 | 21800 | 1614 |
| 620 | 20240528 | 112400 | 3312795400 | 21800 | 21750 | 21800 | 21750 | 4207 |
| 621 | 20240528 | 112300 | 3221096850 | 21750 | 21700 | 21750 | 21700 | 463 |
| 622 | 20240528 | 112200 | 3211028050 | 21750 | 21650 | 21750 | 21650 | 668 |
| 623 | 20240528 | 112100 | 3196512700 | 21700 | 21650 | 21750 | 21600 | 3547 |
| 624 | 20240528 | 112000 | 3119430900 | 21650 | 21600 | 21650 | 21600 | 231 |
| 625 | 20240528 | 111900 | 3114436100 | 21600 | 21650 | 21650 | 21600 | 247 |
| 626 | 20240528 | 111800 | 3109097150 | 21650 | 21650 | 21650 | 21600 | 369 |
| 627 | 20240528 | 111700 | 3101108700 | 21650 | 21700 | 21700 | 21650 | 470 |
| 628 | 20240528 | 111600 | 3090909750 | 21700 | 21650 | 21700 | 21600 | 789 |
| 629 | 20240528 | 111500 | 3073843050 | 21650 | 21550 | 21650 | 21550 | 329 |
| 630 | 20240528 | 111400 | 3066741750 | 21550 | 21600 | 21600 | 21550 | 120 |
| 631 | 20240528 | 111300 | 3064155650 | 21550 | 21550 | 21700 | 21550 | 2254 |
| 632 | 20240528 | 111200 | 3015368500 | 21600 | 21600 | 21700 | 21550 | 1064 |
| 633 | 20240528 | 111100 | 2992351850 | 21600 | 21500 | 21700 | 21500 | 4689 |
| 634 | 20240528 | 111000 | 2891107750 | 21450 | 21450 | 21450 | 21450 | 1134 |
| 635 | 20240528 | 110900 | 2866783450 | 21500 | 21500 | 21500 | 21500 | 386 |
| 636 | 20240528 | 110800 | 2858484450 | 21500 | 21500 | 21500 | 21500 | 723 |
| 637 | 20240528 | 110700 | 2842939950 | 21500 | 21500 | 21650 | 21500 | 366 |
| 638 | 20240528 | 110600 | 2835057800 | 21450 | 21600 | 21600 | 21450 | 1141 |
| 639 | 20240528 | 110500 | 2810459900 | 21600 | 21600 | 21600 | 21500 | 1758 |
| 640 | 20240528 | 110400 | 2772488050 | 21600 | 21500 | 21600 | 21450 | 1994 |
| 641 | 20240528 | 110300 | 2729458450 | 21450 | 21700 | 21700 | 21450 | 6701 |
| 642 | 20240528 | 110200 | 2585217900 | 21750 | 21500 | 21750 | 21500 | 5161 |
| 643 | 20240528 | 110100 | 2473428250 | 21500 | 21500 | 21550 | 21450 | 4262 |
| 644 | 20240528 | 110000 | 2381662450 | 21500 | 21550 | 21550 | 21450 | 3666 |
| 645 | 20240528 | 105900 | 2302797600 | 21550 | 21650 | 21650 | 21550 | 892 |
| 646 | 20240528 | 105800 | 2283528900 | 21600 | 21700 | 21700 | 21600 | 529 |
| 647 | 20240528 | 105700 | 2272081850 | 21650 | 21700 | 21700 | 21650 | 489 |
| 648 | 20240528 | 105600 | 2261471550 | 21650 | 21700 | 21700 | 21650 | 132 |
| 649 | 20240528 | 105500 | 2258607600 | 21650 | 21650 | 21650 | 21600 | 797 |
| 650 | 20240528 | 105400 | 2241353850 | 21600 | 21550 | 21600 | 21550 | 227 |
| 651 | 20240528 | 105300 | 2236450700 | 21550 | 21550 | 21550 | 21550 | 65 |
| 652 | 20240528 | 105200 | 2235049950 | 21550 | 21550 | 21550 | 21550 | 212 |
| 653 | 20240528 | 105100 | 2230481350 | 21550 | 21550 | 21600 | 21550 | 815 |
| 654 | 20240528 | 105000 | 2212911050 | 21550 | 21550 | 21600 | 21550 | 207 |
| 655 | 20240528 | 104900 | 2208445250 | 21600 | 21550 | 21600 | 21550 | 198 |
| 656 | 20240528 | 104800 | 2204174650 | 21550 | 21600 | 21600 | 21550 | 89 |
| 657 | 20240528 | 104700 | 2202253550 | 21600 | 21600 | 21600 | 21600 | 496 |
| 658 | 20240528 | 104600 | 2191539950 | 21600 | 21550 | 21600 | 21550 | 186 |
| 659 | 20240528 | 104500 | 2187522850 | 21500 | 21600 | 21600 | 21500 | 202 |
| 660 | 20240528 | 104400 | 2183171150 | 21600 | 21500 | 21600 | 21500 | 1024 |
| 661 | 20240528 | 104300 | 2161133350 | 21500 | 21550 | 21550 | 21500 | 516 |
| 662 | 20240528 | 104200 | 2150013700 | 21550 | 21550 | 21600 | 21550 | 1033 |
| 663 | 20240528 | 104100 | 2127752450 | 21550 | 21650 | 21650 | 21550 | 1103 |
| 664 | 20240528 | 104000 | 2103918300 | 21650 | 21650 | 21650 | 21600 | 380 |
| 665 | 20240528 | 103900 | 2095697500 | 21650 | 21650 | 21650 | 21600 | 413 |
| 666 | 20240528 | 103800 | 2086758550 | 21650 | 21600 | 21650 | 21600 | 615 |
| 667 | 20240528 | 103700 | 2073458750 | 21600 | 21700 | 21800 | 21600 | 1542 |
| 668 | 20240528 | 103600 | 2040013950 | 21700 | 21750 | 21750 | 21700 | 1818 |
| 669 | 20240528 | 103500 | 2000473000 | 21750 | 21750 | 21750 | 21700 | 1084 |
| 670 | 20240528 | 103400 | 1976909350 | 21750 | 21650 | 21750 | 21650 | 1761 |
| 671 | 20240528 | 103300 | 1938671000 | 21650 | 21650 | 21650 | 21600 | 3388 |
| 672 | 20240528 | 103200 | 1865330800 | 21550 | 21550 | 21650 | 21500 | 1871 |
| 673 | 20240528 | 103100 | 1824978100 | 21500 | 21500 | 21550 | 21500 | 755 |
| 674 | 20240528 | 103000 | 1808717950 | 21500 | 21550 | 21550 | 21450 | 1110 |
| 675 | 20240528 | 102900 | 1784846700 | 21500 | 21600 | 21650 | 21500 | 3240 |
| 676 | 20240528 | 102800 | 1714884550 | 21600 | 21550 | 21650 | 21550 | 1613 |
| 677 | 20240528 | 102700 | 1680052300 | 21550 | 21500 | 21600 | 21500 | 1453 |
| 678 | 20240528 | 102600 | 1648731200 | 21500 | 21450 | 21500 | 21450 | 1099 |
| 679 | 20240528 | 102500 | 1625108500 | 21450 | 21450 | 21550 | 21400 | 821 |
| 680 | 20240528 | 102400 | 1607477750 | 21500 | 21550 | 21550 | 21450 | 431 |
| 681 | 20240528 | 102300 | 1598206700 | 21550 | 21550 | 21600 | 21500 | 859 |
| 682 | 20240528 | 102200 | 1579684650 | 21550 | 21500 | 21600 | 21500 | 628 |
| 683 | 20240528 | 102100 | 1566156900 | 21500 | 21500 | 21550 | 21500 | 479 |
| 684 | 20240528 | 102000 | 1555848150 | 21500 | 21500 | 21550 | 21450 | 420 |
| 685 | 20240528 | 101900 | 1546817750 | 21500 | 21450 | 21650 | 21400 | 8727 |
| 686 | 20240528 | 101800 | 1358937000 | 21400 | 21400 | 21450 | 21400 | 1461 |
| 687 | 20240528 | 101700 | 1327671400 | 21400 | 21400 | 21450 | 21400 | 2548 |
| 688 | 20240528 | 101600 | 1273117150 | 21400 | 21300 | 21400 | 21300 | 1125 |
| 689 | 20240528 | 101500 | 1249088200 | 21300 | 21300 | 21350 | 21300 | 330 |
| 690 | 20240528 | 101400 | 1242057900 | 21300 | 21250 | 21300 | 21150 | 776 |
| 691 | 20240528 | 101300 | 1225598950 | 21250 | 21200 | 21400 | 21200 | 2177 |
| 692 | 20240528 | 101200 | 1179205450 | 21150 | 21350 | 21350 | 21150 | 623 |
| 693 | 20240528 | 101100 | 1165959450 | 21350 | 21200 | 21400 | 21150 | 7004 |
| 694 | 20240528 | 101000 | 1016890500 | 21200 | 21100 | 21200 | 21100 | 1850 |
| 695 | 20240528 | 100900 | 977775450 | 21150 | 21000 | 21150 | 21000 | 1466 |
| 696 | 20240528 | 100800 | 946844950 | 21050 | 21050 | 21050 | 21050 | 1049 |
| 697 | 20240528 | 100700 | 924763500 | 21050 | 20950 | 21050 | 20950 | 600 |
| 698 | 20240528 | 100600 | 912139050 | 21050 | 20950 | 21050 | 20900 | 1640 |
| 699 | 20240528 | 100500 | 877723550 | 20950 | 20900 | 20950 | 20900 | 522 |
| 700 | 20240528 | 100400 | 866812750 | 20850 | 20900 | 21000 | 20850 | 1988 |
| 701 | 20240528 | 100300 | 825218500 | 20900 | 20900 | 20900 | 20850 | 473 |
| 702 | 20240528 | 100200 | 815339350 | 20800 | 20800 | 20900 | 20800 | 865 |
| 703 | 20240528 | 100100 | 797287000 | 20850 | 20900 | 20900 | 20850 | 481 |
| 704 | 20240528 | 100000 | 787238750 | 20900 | 20850 | 20900 | 20850 | 962 |
| 705 | 20240528 | 095900 | 767134350 | 20900 | 20850 | 20900 | 20850 | 577 |
| 706 | 20240528 | 095800 | 755080550 | 20850 | 20900 | 20900 | 20850 | 292 |
| 707 | 20240528 | 095700 | 748990300 | 20750 | 20700 | 20850 | 20700 | 1777 |
| 708 | 20240528 | 095600 | 712037500 | 20700 | 20700 | 20700 | 20700 | 73 |
| 709 | 20240528 | 095500 | 710526400 | 20700 | 20700 | 20700 | 20700 | 943 |
| 710 | 20240528 | 095400 | 691006300 | 20750 | 20750 | 20750 | 20700 | 244 |
| 711 | 20240528 | 095300 | 685943700 | 20750 | 20700 | 20750 | 20700 | 34 |
| 712 | 20240528 | 095200 | 685239800 | 20700 | 20750 | 20750 | 20700 | 327 |
| 713 | 20240528 | 095100 | 678461950 | 20750 | 20750 | 20800 | 20750 | 593 |
| 714 | 20240528 | 095000 | 666150650 | 20750 | 20750 | 20750 | 20750 | 586 |
| 715 | 20240528 | 094900 | 653991150 | 20700 | 20700 | 20700 | 20700 | 297 |
| 716 | 20240528 | 094800 | 647843250 | 20700 | 20800 | 20800 | 20700 | 749 |
| 717 | 20240528 | 094700 | 632312550 | 20800 | 20750 | 20850 | 20750 | 1488 |
| 718 | 20240528 | 094600 | 601333000 | 20750 | 20750 | 20800 | 20750 | 1427 |
| 719 | 20240528 | 094500 | 571655350 | 20800 | 20600 | 20800 | 20600 | 5597 |
| 720 | 20240528 | 094400 | 455885050 | 20550 | 20600 | 20600 | 20550 | 18 |
| 721 | 20240528 | 094300 | 455514900 | 20550 | 20600 | 20600 | 20550 | 499 |
| 722 | 20240528 | 094200 | 445246700 | 20550 | 20550 | 20550 | 20550 | 128 |
| 723 | 20240528 | 094100 | 442616300 | 20500 | 20500 | 20550 | 20500 | 302 |
| 724 | 20240528 | 094000 | 436424800 | 20450 | 20500 | 20500 | 20450 | 330 |
| 725 | 20240528 | 093900 | 429660700 | 20450 | 20450 | 20450 | 20450 | 128 |
| 726 | 20240528 | 093800 | 427043100 | 20450 | 20450 | 20450 | 20450 | 51 |
| 727 | 20240528 | 093700 | 426000150 | 20500 | 20500 | 20500 | 20500 | 16 |
| 728 | 20240528 | 093600 | 425672150 | 20450 | 20400 | 20450 | 20400 | 839 |
| 729 | 20240528 | 093500 | 408554050 | 20400 | 20400 | 20500 | 20400 | 372 |
| 730 | 20240528 | 093400 | 400960050 | 20400 | 20500 | 20500 | 20400 | 13 |
| 731 | 20240528 | 093300 | 400694350 | 20400 | 20450 | 20550 | 20400 | 1294 |
| 732 | 20240528 | 093200 | 374260050 | 20500 | 20500 | 20500 | 20500 | 10 |
| 733 | 20240528 | 093100 | 374055050 | 20500 | 20500 | 20500 | 20500 | 290 |
| 734 | 20240528 | 093000 | 368110050 | 20500 | 20450 | 20500 | 20350 | 2024 |
| 735 | 20240528 | 092900 | 326796650 | 20450 | 20450 | 20450 | 20450 | 135 |
| 736 | 20240528 | 092800 | 324035900 | 20500 | 20500 | 20500 | 20500 | 73 |
| 737 | 20240528 | 092700 | 322539400 | 20550 | 20450 | 20550 | 20450 | 1056 |
| 738 | 20240528 | 092600 | 300884850 | 20450 | 20450 | 20500 | 20450 | 329 |
| 739 | 20240528 | 092500 | 294154300 | 20450 | 20450 | 20500 | 20450 | 163 |
| 740 | 20240528 | 092400 | 290814350 | 20450 | 20550 | 20600 | 20450 | 1701 |
| 741 | 20240528 | 092300 | 255917600 | 20600 | 20600 | 20600 | 20550 | 117 |
| 742 | 20240528 | 092200 | 253507650 | 20550 | 20550 | 20650 | 20550 | 55 |
| 743 | 20240528 | 092100 | 252376000 | 20600 | 20650 | 20650 | 20550 | 1367 |
| 744 | 20240528 | 092000 | 224275050 | 20600 | 20600 | 20650 | 20600 | 336 |
| 745 | 20240528 | 091900 | 217352950 | 20600 | 20650 | 20650 | 20600 | 172 |
| 746 | 20240528 | 091800 | 213804200 | 20600 | 20650 | 20650 | 20600 | 541 |
| 747 | 20240528 | 091700 | 202659350 | 20650 | 20650 | 20650 | 20600 | 457 |
| 748 | 20240528 | 091600 | 193222800 | 20650 | 20550 | 20650 | 20550 | 371 |
| 749 | 20240528 | 091500 | 185585900 | 20550 | 20500 | 20550 | 20500 | 225 |
| 750 | 20240528 | 091400 | 180971050 | 20500 | 20550 | 20600 | 20500 | 931 |
| 751 | 20240528 | 091300 | 161869900 | 20550 | 20500 | 20550 | 20500 | 263 |
| 752 | 20240528 | 091200 | 156470050 | 20500 | 20500 | 20500 | 20500 | 136 |
| 753 | 20240528 | 091100 | 153682050 | 20500 | 20500 | 20500 | 20500 | 256 |
| 754 | 20240528 | 091000 | 148434050 | 20500 | 20500 | 20500 | 20500 | 247 |
| 755 | 20240528 | 090900 | 143370550 | 20550 | 20500 | 20550 | 20400 | 168 |
| 756 | 20240528 | 090800 | 139930000 | 20550 | 20500 | 20600 | 20400 | 566 |
| 757 | 20240528 | 090700 | 128332150 | 20550 | 20600 | 20600 | 20500 | 119 |
| 758 | 20240528 | 090600 | 125892350 | 20500 | 20500 | 20500 | 20500 | 232 |
| 759 | 20240528 | 090500 | 121136350 | 20500 | 20500 | 20500 | 20500 | 571 |
| 760 | 20240528 | 090400 | 109430850 | 20500 | 20500 | 20500 | 20400 | 696 |
| 761 | 20240528 | 090300 | 95219700 | 20400 | 20450 | 20500 | 20400 | 509 |
| 762 | 20240528 | 090200 | 84807100 | 20450 | 20550 | 20550 | 20450 | 1396 |
| 763 | 20240528 | 090100 | 56210900 | 20600 | 20550 | 20700 | 20500 | 1216 |
| 764 | 20240528 | 090000 | 31160650 | 20500 | 20350 | 20550 | 20350 | 1524 |