36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 201600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 3 | 20240528 | 201500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240528 | 201400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240528 | 201300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240528 | 201200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240528 | 201100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240528 | 201000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240528 | 200900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240528 | 200800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240528 | 200700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240528 | 200600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240528 | 200500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240528 | 200400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240528 | 200300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240528 | 200200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240528 | 200100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240528 | 200000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240528 | 195900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240528 | 195800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240528 | 195700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240528 | 195600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240528 | 195500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240528 | 195400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240528 | 195300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240528 | 195200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240528 | 195100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240528 | 195000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240528 | 194900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240528 | 194800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240528 | 194700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240528 | 194600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 33 | 20240528 | 194500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240528 | 194400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240528 | 194300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240528 | 194200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240528 | 194100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240528 | 194000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240528 | 193900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240528 | 193800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240528 | 193700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240528 | 193600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240528 | 193500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240528 | 193400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240528 | 193300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240528 | 193200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240528 | 193100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240528 | 193000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240528 | 192900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240528 | 192800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240528 | 192700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240528 | 192600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240528 | 192500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240528 | 192400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240528 | 192300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240528 | 192200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240528 | 192100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240528 | 192000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240528 | 191900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240528 | 191800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240528 | 191700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240528 | 191600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 63 | 20240528 | 191500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240528 | 191400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240528 | 191300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240528 | 191200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240528 | 191100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240528 | 191000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240528 | 190900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240528 | 190800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240528 | 190700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240528 | 190600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240528 | 190500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240528 | 190400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240528 | 190300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240528 | 190200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240528 | 190100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240528 | 190000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240528 | 185900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240528 | 185800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240528 | 185700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240528 | 185600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240528 | 185500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240528 | 185400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240528 | 185300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240528 | 185200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240528 | 185100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240528 | 185000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240528 | 184900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240528 | 184800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240528 | 184700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240528 | 184600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 93 | 20240528 | 184500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240528 | 184400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240528 | 184300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240528 | 184200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240528 | 184100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240528 | 184000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240528 | 183900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240528 | 183800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240528 | 183700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240528 | 183600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240528 | 183500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240528 | 183400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240528 | 183300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240528 | 183200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240528 | 183100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240528 | 183000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240528 | 182900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240528 | 182800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240528 | 182700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240528 | 182600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240528 | 182500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240528 | 182400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240528 | 182300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240528 | 182200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240528 | 182100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240528 | 182000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240528 | 181900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240528 | 181800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240528 | 181700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240528 | 181600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 123 | 20240528 | 181500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240528 | 181400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240528 | 181300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240528 | 181200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240528 | 181100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240528 | 181000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240528 | 180900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240528 | 180800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240528 | 180700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240528 | 180600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240528 | 180500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240528 | 180400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240528 | 180300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240528 | 180200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240528 | 180100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240528 | 180000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240528 | 175900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240528 | 175800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240528 | 175700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240528 | 175600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240528 | 175500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240528 | 175400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240528 | 175300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240528 | 175200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240528 | 175100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240528 | 175000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240528 | 174900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240528 | 174800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240528 | 174700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240528 | 174600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 153 | 20240528 | 174500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240528 | 174400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240528 | 174300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240528 | 174200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240528 | 174100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240528 | 174000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240528 | 173900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240528 | 173800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240528 | 173700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240528 | 173600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240528 | 173500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240528 | 173400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240528 | 173300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240528 | 173200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240528 | 173100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240528 | 173000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240528 | 172900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240528 | 172800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240528 | 172700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240528 | 172600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240528 | 172500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240528 | 172400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240528 | 172300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240528 | 172200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240528 | 172100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240528 | 172000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240528 | 171900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240528 | 171800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240528 | 171700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240528 | 171600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 183 | 20240528 | 171500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240528 | 171400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240528 | 171300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240528 | 171200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240528 | 171100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240528 | 171000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240528 | 170900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240528 | 170800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240528 | 170700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240528 | 170600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240528 | 170500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240528 | 170400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240528 | 170300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240528 | 170200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20240528 | 170100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20240528 | 170000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20240528 | 165900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20240528 | 165800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20240528 | 165700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20240528 | 165600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20240528 | 165500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240528 | 165400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240528 | 165300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240528 | 165200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240528 | 165100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240528 | 165000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240528 | 164900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240528 | 164800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240528 | 164700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240528 | 164600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 213 | 20240528 | 164500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20240528 | 164400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20240528 | 164300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20240528 | 164200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240528 | 164100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240528 | 164000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240528 | 163900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240528 | 163800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240528 | 163700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240528 | 163600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240528 | 163500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240528 | 163400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240528 | 163300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240528 | 163200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20240528 | 163100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20240528 | 163000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20240528 | 162900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20240528 | 162800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20240528 | 162700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20240528 | 162600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20240528 | 162500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20240528 | 162400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240528 | 162300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20240528 | 162200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240528 | 162100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240528 | 162000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240528 | 161900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240528 | 161800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240528 | 161700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20240528 | 161600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 243 | 20240528 | 161500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20240528 | 161400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20240528 | 161300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20240528 | 161200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20240528 | 161100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20240528 | 161000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20240528 | 160900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20240528 | 160800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20240528 | 160700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20240528 | 160600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20240528 | 160500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20240528 | 160400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20240528 | 160300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20240528 | 160200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20240528 | 160100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20240528 | 160000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20240528 | 155900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20240528 | 155800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20240528 | 155700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20240528 | 155600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20240528 | 155500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20240528 | 155400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20240528 | 155300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20240528 | 155200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20240528 | 155100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20240528 | 155000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20240528 | 154900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 270 | 20240528 | 154800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 271 | 20240528 | 154700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 272 | 20240528 | 154600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 273 | 20240528 | 154500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 274 | 20240528 | 154400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 275 | 20240528 | 154300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 276 | 20240528 | 154200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 277 | 20240528 | 154100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 278 | 20240528 | 154000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 279 | 20240528 | 153900 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 280 | 20240528 | 153800 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 281 | 20240528 | 153700 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 282 | 20240528 | 153600 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 283 | 20240528 | 153500 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 284 | 20240528 | 153400 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 285 | 20240528 | 153300 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 286 | 20240528 | 153200 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 287 | 20240528 | 153100 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 288 | 20240528 | 153000 | 8244743900 | 35100 | 35100 | 35100 | 35100 | 4528 |
| 289 | 20240528 | 152900 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 290 | 20240528 | 152800 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 291 | 20240528 | 152700 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 292 | 20240528 | 152600 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 293 | 20240528 | 152500 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 294 | 20240528 | 152400 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 295 | 20240528 | 152300 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 296 | 20240528 | 152200 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 297 | 20240528 | 152100 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 298 | 20240528 | 152000 | 8085811100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 299 | 20240528 | 151900 | 8085811100 | 35100 | 35050 | 35100 | 35050 | 776 |
| 300 | 20240528 | 151800 | 8058609900 | 35050 | 35000 | 35050 | 35000 | 279 |
| 301 | 20240528 | 151700 | 8048843100 | 35000 | 35100 | 35100 | 35000 | 499 |
| 302 | 20240528 | 151600 | 8031346550 | 35100 | 35050 | 35100 | 35050 | 291 |
| 303 | 20240528 | 151500 | 8021136950 | 35050 | 35100 | 35150 | 35050 | 150 |
| 304 | 20240528 | 151400 | 8015870550 | 35150 | 35150 | 35200 | 35050 | 229 |
| 305 | 20240528 | 151300 | 8007824100 | 35150 | 35150 | 35200 | 35150 | 347 |
| 306 | 20240528 | 151200 | 7995625750 | 35150 | 35100 | 35200 | 35050 | 99 |
| 307 | 20240528 | 151100 | 7992148150 | 35100 | 35050 | 35100 | 35050 | 33 |
| 308 | 20240528 | 151000 | 7990991450 | 35100 | 35100 | 35100 | 35050 | 745 |
| 309 | 20240528 | 150900 | 7964851000 | 35050 | 35050 | 35100 | 35050 | 85 |
| 310 | 20240528 | 150800 | 7961870250 | 35100 | 35050 | 35100 | 35050 | 53 |
| 311 | 20240528 | 150700 | 7960012150 | 35050 | 35150 | 35150 | 35050 | 387 |
| 312 | 20240528 | 150600 | 7946425700 | 35100 | 35100 | 35150 | 35050 | 346 |
| 313 | 20240528 | 150500 | 7934278450 | 35100 | 35100 | 35200 | 35050 | 179 |
| 314 | 20240528 | 150400 | 7927996050 | 35100 | 35100 | 35100 | 35050 | 97 |
| 315 | 20240528 | 150300 | 7924595250 | 35050 | 35100 | 35100 | 35050 | 101 |
| 316 | 20240528 | 150200 | 7921053450 | 35050 | 35050 | 35200 | 35050 | 130 |
| 317 | 20240528 | 150100 | 7916494800 | 35050 | 35200 | 35200 | 35050 | 155 |
| 318 | 20240528 | 150000 | 7911060700 | 35100 | 35200 | 35200 | 35100 | 727 |
| 319 | 20240528 | 145900 | 7885522000 | 35200 | 35200 | 35200 | 35100 | 426 |
| 320 | 20240528 | 145800 | 7870547150 | 35200 | 35150 | 35250 | 35150 | 238 |
| 321 | 20240528 | 145700 | 7862169650 | 35150 | 35200 | 35250 | 35150 | 209 |
| 322 | 20240528 | 145600 | 7854814850 | 35200 | 35200 | 35250 | 35150 | 491 |
| 323 | 20240528 | 145500 | 7837536950 | 35200 | 35200 | 35200 | 35150 | 95 |
| 324 | 20240528 | 145400 | 7834193150 | 35200 | 35200 | 35250 | 35150 | 98 |
| 325 | 20240528 | 145300 | 7830742200 | 35200 | 35200 | 35200 | 35150 | 112 |
| 326 | 20240528 | 145200 | 7826800050 | 35200 | 35200 | 35200 | 35100 | 187 |
| 327 | 20240528 | 145100 | 7820228800 | 35200 | 35200 | 35250 | 35150 | 101 |
| 328 | 20240528 | 145000 | 7816673250 | 35200 | 35100 | 35200 | 35050 | 590 |
| 329 | 20240528 | 144900 | 7795957900 | 35100 | 35100 | 35100 | 35000 | 162 |
| 330 | 20240528 | 144800 | 7790278000 | 35000 | 35000 | 35100 | 34950 | 253 |
| 331 | 20240528 | 144700 | 7781421300 | 35000 | 35000 | 35100 | 35000 | 99 |
| 332 | 20240528 | 144600 | 7777955000 | 35050 | 35050 | 35050 | 35050 | 108 |
| 333 | 20240528 | 144500 | 7774169600 | 35050 | 35000 | 35050 | 34950 | 145 |
| 334 | 20240528 | 144400 | 7769092300 | 35000 | 35050 | 35050 | 34950 | 125 |
| 335 | 20240528 | 144300 | 7764718000 | 35050 | 35100 | 35100 | 34950 | 370 |
| 336 | 20240528 | 144200 | 7751754750 | 35100 | 35050 | 35100 | 35000 | 834 |
| 337 | 20240528 | 144100 | 7722493650 | 35050 | 35050 | 35050 | 35050 | 126 |
| 338 | 20240528 | 144000 | 7718077350 | 35050 | 35000 | 35050 | 35000 | 222 |
| 339 | 20240528 | 143900 | 7710304350 | 35000 | 34950 | 35000 | 34900 | 255 |
| 340 | 20240528 | 143800 | 7701394750 | 34950 | 35000 | 35000 | 34900 | 164 |
| 341 | 20240528 | 143700 | 7695663500 | 35000 | 34950 | 35000 | 34950 | 44 |
| 342 | 20240528 | 143600 | 7694123750 | 35000 | 35000 | 35000 | 34950 | 165 |
| 343 | 20240528 | 143500 | 7688350000 | 35000 | 35050 | 35050 | 34900 | 684 |
| 344 | 20240528 | 143400 | 7664433750 | 35050 | 35100 | 35100 | 35000 | 428 |
| 345 | 20240528 | 143300 | 7649448150 | 35100 | 35100 | 35300 | 35100 | 4108 |
| 346 | 20240528 | 143200 | 7505144800 | 35200 | 35200 | 35200 | 35000 | 221 |
| 347 | 20240528 | 143100 | 7497380050 | 35200 | 35200 | 35200 | 35150 | 72 |
| 348 | 20240528 | 143000 | 7494845700 | 35200 | 35100 | 35200 | 35050 | 774 |
| 349 | 20240528 | 142900 | 7467681250 | 35100 | 35100 | 35100 | 35050 | 72 |
| 350 | 20240528 | 142800 | 7465155100 | 35100 | 35150 | 35200 | 35050 | 422 |
| 351 | 20240528 | 142700 | 7450339750 | 35150 | 35150 | 35150 | 35050 | 222 |
| 352 | 20240528 | 142600 | 7442547800 | 35200 | 35200 | 35250 | 35050 | 194 |
| 353 | 20240528 | 142500 | 7435734600 | 35250 | 35250 | 35300 | 35100 | 2351 |
| 354 | 20240528 | 142400 | 7352977350 | 35250 | 35250 | 35300 | 35250 | 53 |
| 355 | 20240528 | 142300 | 7351107450 | 35250 | 35250 | 35300 | 35200 | 246 |
| 356 | 20240528 | 142200 | 7342429650 | 35250 | 35250 | 35300 | 35250 | 122 |
| 357 | 20240528 | 142100 | 7338125200 | 35250 | 35150 | 35300 | 35100 | 1520 |
| 358 | 20240528 | 142000 | 7284632600 | 35200 | 35300 | 35300 | 35200 | 272 |
| 359 | 20240528 | 141900 | 7275041400 | 35250 | 35300 | 35300 | 35150 | 188 |
| 360 | 20240528 | 141800 | 7268416800 | 35300 | 35300 | 35300 | 35150 | 457 |
| 361 | 20240528 | 141700 | 7252323350 | 35300 | 35250 | 35300 | 35200 | 203 |
| 362 | 20240528 | 141600 | 7245168250 | 35250 | 35250 | 35250 | 35200 | 154 |
| 363 | 20240528 | 141500 | 7239739800 | 35200 | 35250 | 35250 | 35200 | 82 |
| 364 | 20240528 | 141400 | 7236850150 | 35250 | 35250 | 35250 | 35200 | 220 |
| 365 | 20240528 | 141300 | 7229095850 | 35250 | 35250 | 35300 | 35250 | 501 |
| 366 | 20240528 | 141200 | 7211422800 | 35250 | 35300 | 35300 | 35150 | 629 |
| 367 | 20240528 | 141100 | 7189255550 | 35300 | 35300 | 35300 | 35250 | 78 |
| 368 | 20240528 | 141000 | 7186502500 | 35300 | 35300 | 35300 | 35250 | 121 |
| 369 | 20240528 | 140900 | 7182231400 | 35250 | 35300 | 35300 | 35200 | 395 |
| 370 | 20240528 | 140800 | 7168312300 | 35300 | 35250 | 35300 | 35250 | 472 |
| 371 | 20240528 | 140700 | 7151670400 | 35250 | 35250 | 35250 | 35150 | 286 |
| 372 | 20240528 | 140600 | 7141599900 | 35200 | 35250 | 35250 | 35200 | 378 |
| 373 | 20240528 | 140500 | 7128277350 | 35250 | 35250 | 35250 | 35200 | 160 |
| 374 | 20240528 | 140400 | 7122640400 | 35250 | 35250 | 35250 | 35150 | 198 |
| 375 | 20240528 | 140300 | 7115667000 | 35250 | 35250 | 35250 | 35200 | 590 |
| 376 | 20240528 | 140200 | 7094896500 | 35200 | 35150 | 35200 | 35100 | 936 |
| 377 | 20240528 | 140100 | 7061957500 | 35150 | 35150 | 35200 | 35100 | 379 |
| 378 | 20240528 | 140000 | 7048643800 | 35200 | 35200 | 35200 | 35150 | 188 |
| 379 | 20240528 | 135900 | 7042032450 | 35200 | 35150 | 35200 | 35100 | 284 |
| 380 | 20240528 | 135800 | 7032047100 | 35150 | 35150 | 35200 | 35150 | 238 |
| 381 | 20240528 | 135700 | 7023677850 | 35150 | 35150 | 35150 | 35100 | 99 |
| 382 | 20240528 | 135600 | 7020199150 | 35150 | 35150 | 35200 | 35100 | 318 |
| 383 | 20240528 | 135500 | 7009020300 | 35150 | 35150 | 35150 | 35100 | 137 |
| 384 | 20240528 | 135400 | 7004205800 | 35100 | 35200 | 35200 | 35100 | 206 |
| 385 | 20240528 | 135300 | 6996967500 | 35200 | 35100 | 35200 | 35100 | 989 |
| 386 | 20240528 | 135200 | 6962226850 | 35100 | 35150 | 35150 | 35100 | 120 |
| 387 | 20240528 | 135100 | 6958009850 | 35150 | 35150 | 35200 | 35100 | 570 |
| 388 | 20240528 | 135000 | 6937974700 | 35150 | 35250 | 35250 | 35100 | 198 |
| 389 | 20240528 | 134900 | 6931008700 | 35200 | 35200 | 35200 | 35200 | 152 |
| 390 | 20240528 | 134800 | 6925658300 | 35250 | 35300 | 35300 | 35100 | 1056 |
| 391 | 20240528 | 134700 | 6888560700 | 35300 | 35450 | 35450 | 35300 | 458 |
| 392 | 20240528 | 134600 | 6872376750 | 35450 | 35650 | 35650 | 35450 | 377 |
| 393 | 20240528 | 134500 | 6858975950 | 35650 | 35650 | 35700 | 35600 | 563 |
| 394 | 20240528 | 134400 | 6838899150 | 35650 | 35550 | 35650 | 35450 | 809 |
| 395 | 20240528 | 134300 | 6810096100 | 35550 | 35600 | 35700 | 35550 | 689 |
| 396 | 20240528 | 134200 | 6785546500 | 35650 | 35550 | 35700 | 35550 | 1905 |
| 397 | 20240528 | 134100 | 6717748200 | 35550 | 35500 | 35600 | 35450 | 1165 |
| 398 | 20240528 | 134000 | 6676349450 | 35500 | 35550 | 35600 | 35500 | 1031 |
| 399 | 20240528 | 133900 | 6639712300 | 35500 | 35450 | 35500 | 35450 | 652 |
| 400 | 20240528 | 133800 | 6616568350 | 35400 | 35400 | 35500 | 35350 | 1331 |
| 401 | 20240528 | 133700 | 6569411450 | 35450 | 35350 | 35450 | 35300 | 1150 |
| 402 | 20240528 | 133600 | 6528768050 | 35350 | 35300 | 35400 | 35250 | 1009 |
| 403 | 20240528 | 133500 | 6493121750 | 35300 | 35250 | 35300 | 35200 | 554 |
| 404 | 20240528 | 133400 | 6473584600 | 35250 | 35200 | 35250 | 35050 | 944 |
| 405 | 20240528 | 133300 | 6440356600 | 35100 | 35150 | 35200 | 35100 | 256 |
| 406 | 20240528 | 133200 | 6431356400 | 35200 | 35050 | 35200 | 35050 | 537 |
| 407 | 20240528 | 133100 | 6412483050 | 35100 | 35100 | 35150 | 35050 | 166 |
| 408 | 20240528 | 133000 | 6406656500 | 35100 | 35100 | 35150 | 35050 | 165 |
| 409 | 20240528 | 132900 | 6400864750 | 35050 | 35100 | 35150 | 35050 | 282 |
| 410 | 20240528 | 132800 | 6390973500 | 35150 | 35100 | 35150 | 35100 | 251 |
| 411 | 20240528 | 132700 | 6382160650 | 35050 | 35000 | 35150 | 34900 | 567 |
| 412 | 20240528 | 132600 | 6362317350 | 35050 | 35050 | 35100 | 35000 | 148 |
| 413 | 20240528 | 132500 | 6357128450 | 35050 | 35100 | 35100 | 35000 | 73 |
| 414 | 20240528 | 132400 | 6354570500 | 35100 | 35100 | 35150 | 35000 | 399 |
| 415 | 20240528 | 132300 | 6340570150 | 35100 | 35100 | 35100 | 35000 | 315 |
| 416 | 20240528 | 132200 | 6329533750 | 35000 | 35100 | 35100 | 35000 | 153 |
| 417 | 20240528 | 132100 | 6324173650 | 35100 | 35150 | 35150 | 35100 | 143 |
| 418 | 20240528 | 132000 | 6319150800 | 35150 | 35150 | 35150 | 35100 | 192 |
| 419 | 20240528 | 131900 | 6312402200 | 35150 | 35200 | 35200 | 35000 | 557 |
| 420 | 20240528 | 131800 | 6292884450 | 35150 | 35250 | 35300 | 35100 | 516 |
| 421 | 20240528 | 131700 | 6274722000 | 35250 | 35250 | 35300 | 35250 | 365 |
| 422 | 20240528 | 131600 | 6261853250 | 35250 | 35350 | 35350 | 35200 | 337 |
| 423 | 20240528 | 131500 | 6249971000 | 35350 | 35300 | 35350 | 35250 | 383 |
| 424 | 20240528 | 131400 | 6236452850 | 35150 | 35250 | 35300 | 35050 | 332 |
| 425 | 20240528 | 131300 | 6224765500 | 35250 | 35300 | 35300 | 35100 | 632 |
| 426 | 20240528 | 131200 | 6202480850 | 35300 | 35250 | 35300 | 35150 | 260 |
| 427 | 20240528 | 131100 | 6193325100 | 35250 | 35150 | 35250 | 34900 | 1191 |
| 428 | 20240528 | 131000 | 6151613700 | 35150 | 35100 | 35150 | 35000 | 81 |
| 429 | 20240528 | 130900 | 6148769450 | 34950 | 35100 | 35150 | 34950 | 1532 |
| 430 | 20240528 | 130800 | 6095059050 | 35100 | 35300 | 35300 | 35100 | 1154 |
| 431 | 20240528 | 130700 | 6054425500 | 35300 | 35350 | 35400 | 35300 | 171 |
| 432 | 20240528 | 130600 | 6048381300 | 35400 | 35300 | 35400 | 35300 | 177 |
| 433 | 20240528 | 130500 | 6042128700 | 35300 | 35400 | 35400 | 35250 | 77 |
| 434 | 20240528 | 130400 | 6039406750 | 35300 | 35450 | 35450 | 35300 | 603 |
| 435 | 20240528 | 130300 | 6018086300 | 35450 | 35400 | 35550 | 35400 | 282 |
| 436 | 20240528 | 130200 | 6008095900 | 35400 | 35550 | 35600 | 35400 | 1059 |
| 437 | 20240528 | 130100 | 5970529000 | 35600 | 35550 | 35600 | 35500 | 186 |
| 438 | 20240528 | 130000 | 5963912850 | 35550 | 35600 | 35650 | 35500 | 291 |
| 439 | 20240528 | 125900 | 5953563350 | 35600 | 35550 | 35650 | 35550 | 138 |
| 440 | 20240528 | 125800 | 5948654400 | 35550 | 35600 | 35600 | 35500 | 202 |
| 441 | 20240528 | 125700 | 5941471500 | 35600 | 35600 | 35600 | 35550 | 173 |
| 442 | 20240528 | 125600 | 5935315700 | 35600 | 35600 | 35600 | 35550 | 317 |
| 443 | 20240528 | 125500 | 5924039650 | 35600 | 35600 | 35650 | 35550 | 538 |
| 444 | 20240528 | 125400 | 5904890050 | 35650 | 35600 | 35650 | 35600 | 123 |
| 445 | 20240528 | 125300 | 5900506400 | 35650 | 35650 | 35650 | 35550 | 671 |
| 446 | 20240528 | 125200 | 5876624450 | 35650 | 35650 | 35650 | 35550 | 426 |
| 447 | 20240528 | 125100 | 5861453850 | 35650 | 35750 | 35750 | 35550 | 476 |
| 448 | 20240528 | 125000 | 5844504200 | 35600 | 35750 | 35750 | 35600 | 347 |
| 449 | 20240528 | 124900 | 5832128250 | 35750 | 35750 | 35800 | 35600 | 2623 |
| 450 | 20240528 | 124800 | 5738558750 | 35800 | 35650 | 35800 | 35600 | 1101 |
| 451 | 20240528 | 124700 | 5699232500 | 35700 | 35700 | 35700 | 35600 | 557 |
| 452 | 20240528 | 124600 | 5679373350 | 35700 | 35650 | 35700 | 35600 | 370 |
| 453 | 20240528 | 124500 | 5666181850 | 35650 | 35600 | 35650 | 35550 | 1241 |
| 454 | 20240528 | 124400 | 5621998500 | 35550 | 35550 | 35600 | 35500 | 470 |
| 455 | 20240528 | 124300 | 5605289350 | 35550 | 35550 | 35550 | 35500 | 134 |
| 456 | 20240528 | 124200 | 5600526350 | 35500 | 35500 | 35550 | 35450 | 672 |
| 457 | 20240528 | 124100 | 5576668700 | 35400 | 35500 | 35500 | 35400 | 73 |
| 458 | 20240528 | 124000 | 5574077800 | 35500 | 35500 | 35500 | 35400 | 296 |
| 459 | 20240528 | 123900 | 5563582900 | 35500 | 35500 | 35500 | 35450 | 164 |
| 460 | 20240528 | 123800 | 5557761300 | 35450 | 35500 | 35600 | 35450 | 685 |
| 461 | 20240528 | 123700 | 5533466150 | 35600 | 35600 | 35600 | 35500 | 464 |
| 462 | 20240528 | 123600 | 5516980400 | 35650 | 35650 | 35650 | 35600 | 221 |
| 463 | 20240528 | 123500 | 5509109700 | 35650 | 35600 | 35650 | 35500 | 316 |
| 464 | 20240528 | 123400 | 5497847700 | 35650 | 35650 | 35700 | 35600 | 278 |
| 465 | 20240528 | 123300 | 5487942500 | 35650 | 35700 | 35700 | 35500 | 323 |
| 466 | 20240528 | 123200 | 5476427200 | 35750 | 35550 | 35750 | 35500 | 3417 |
| 467 | 20240528 | 123100 | 5354668000 | 35500 | 35500 | 35550 | 35500 | 359 |
| 468 | 20240528 | 123000 | 5341919250 | 35550 | 35350 | 35550 | 35350 | 2009 |
| 469 | 20240528 | 122900 | 5270706550 | 35350 | 35300 | 35350 | 35300 | 202 |
| 470 | 20240528 | 122800 | 5263574450 | 35300 | 35300 | 35300 | 35250 | 248 |
| 471 | 20240528 | 122700 | 5254820900 | 35250 | 35350 | 35350 | 35250 | 211 |
| 472 | 20240528 | 122600 | 5247374050 | 35350 | 35350 | 35350 | 35250 | 171 |
| 473 | 20240528 | 122500 | 5241332050 | 35350 | 35250 | 35350 | 35200 | 454 |
| 474 | 20240528 | 122400 | 5225325700 | 35250 | 35250 | 35250 | 35250 | 84 |
| 475 | 20240528 | 122300 | 5222364700 | 35250 | 35250 | 35250 | 35250 | 112 |
| 476 | 20240528 | 122200 | 5218416700 | 35250 | 35200 | 35250 | 35150 | 657 |
| 477 | 20240528 | 122100 | 5195286100 | 35250 | 35250 | 35250 | 35250 | 74 |
| 478 | 20240528 | 122000 | 5192677600 | 35250 | 35250 | 35250 | 35200 | 205 |
| 479 | 20240528 | 121900 | 5185451850 | 35200 | 35200 | 35200 | 35150 | 312 |
| 480 | 20240528 | 121800 | 5174470050 | 35250 | 35200 | 35250 | 35200 | 276 |
| 481 | 20240528 | 121700 | 5164754250 | 35200 | 35250 | 35250 | 35150 | 109 |
| 482 | 20240528 | 121600 | 5160919500 | 35250 | 35300 | 35300 | 35200 | 139 |
| 483 | 20240528 | 121500 | 5156021800 | 35300 | 35250 | 35300 | 35150 | 208 |
| 484 | 20240528 | 121400 | 5148689800 | 35250 | 35200 | 35250 | 35100 | 146 |
| 485 | 20240528 | 121300 | 5143553800 | 35200 | 35150 | 35200 | 35100 | 116 |
| 486 | 20240528 | 121200 | 5139472300 | 35200 | 35050 | 35200 | 35050 | 99 |
| 487 | 20240528 | 121100 | 5135990250 | 35200 | 35050 | 35200 | 35050 | 104 |
| 488 | 20240528 | 121000 | 5132337400 | 35050 | 35150 | 35150 | 35050 | 133 |
| 489 | 20240528 | 120900 | 5127667500 | 35200 | 35000 | 35200 | 34950 | 671 |
| 490 | 20240528 | 120800 | 5104168700 | 35050 | 35050 | 35050 | 35000 | 140 |
| 491 | 20240528 | 120700 | 5099265350 | 35050 | 35050 | 35100 | 35050 | 145 |
| 492 | 20240528 | 120600 | 5094183050 | 35100 | 35100 | 35100 | 35050 | 981 |
| 493 | 20240528 | 120500 | 5059783400 | 35100 | 35350 | 35350 | 35100 | 756 |
| 494 | 20240528 | 120400 | 5033225600 | 35300 | 35350 | 35400 | 35300 | 164 |
| 495 | 20240528 | 120300 | 5027428250 | 35300 | 35400 | 35400 | 35300 | 102 |
| 496 | 20240528 | 120200 | 5023818500 | 35350 | 35350 | 35400 | 35350 | 157 |
| 497 | 20240528 | 120100 | 5018266450 | 35350 | 35400 | 35400 | 35300 | 91 |
| 498 | 20240528 | 120000 | 5015047150 | 35400 | 35400 | 35400 | 35300 | 397 |
| 499 | 20240528 | 115900 | 5001026900 | 35400 | 35350 | 35400 | 35350 | 144 |
| 500 | 20240528 | 115800 | 4995931350 | 35400 | 35400 | 35400 | 35350 | 715 |
| 501 | 20240528 | 115700 | 4970625900 | 35400 | 35400 | 35400 | 35350 | 89 |
| 502 | 20240528 | 115600 | 4967476000 | 35400 | 35400 | 35400 | 35350 | 430 |
| 503 | 20240528 | 115500 | 4952255550 | 35350 | 35300 | 35350 | 35300 | 263 |
| 504 | 20240528 | 115400 | 4942967250 | 35300 | 35200 | 35300 | 35200 | 120 |
| 505 | 20240528 | 115300 | 4938734800 | 35200 | 35400 | 35400 | 35200 | 1630 |
| 506 | 20240528 | 115200 | 4881312650 | 35400 | 35450 | 35450 | 35350 | 129 |
| 507 | 20240528 | 115100 | 4876748700 | 35450 | 35400 | 35450 | 35350 | 67 |
| 508 | 20240528 | 115000 | 4874376000 | 35450 | 35450 | 35500 | 35400 | 256 |
| 509 | 20240528 | 114900 | 4865303550 | 35450 | 35450 | 35500 | 35400 | 185 |
| 510 | 20240528 | 114800 | 4858745350 | 35450 | 35500 | 35500 | 35450 | 157 |
| 511 | 20240528 | 114700 | 4853172350 | 35500 | 35500 | 35500 | 35450 | 312 |
| 512 | 20240528 | 114600 | 4842101400 | 35500 | 35450 | 35500 | 35400 | 481 |
| 513 | 20240528 | 114500 | 4825055700 | 35450 | 35500 | 35550 | 35450 | 601 |
| 514 | 20240528 | 114400 | 4803715500 | 35500 | 35500 | 35550 | 35500 | 231 |
| 515 | 20240528 | 114300 | 4795511200 | 35500 | 35550 | 35550 | 35500 | 259 |
| 516 | 20240528 | 114200 | 4786308850 | 35550 | 35550 | 35550 | 35500 | 241 |
| 517 | 20240528 | 114100 | 4777748800 | 35550 | 35500 | 35550 | 35450 | 271 |
| 518 | 20240528 | 114000 | 4768134000 | 35500 | 35500 | 35550 | 35500 | 565 |
| 519 | 20240528 | 113900 | 4748074500 | 35500 | 35400 | 35500 | 35350 | 1703 |
| 520 | 20240528 | 113800 | 4687687150 | 35400 | 35450 | 35450 | 35400 | 255 |
| 521 | 20240528 | 113700 | 4678659100 | 35450 | 35450 | 35450 | 35400 | 134 |
| 522 | 20240528 | 113600 | 4673911350 | 35450 | 35350 | 35450 | 35350 | 229 |
| 523 | 20240528 | 113500 | 4665805650 | 35400 | 35400 | 35400 | 35350 | 190 |
| 524 | 20240528 | 113400 | 4659080200 | 35350 | 35350 | 35400 | 35350 | 279 |
| 525 | 20240528 | 113300 | 4649206700 | 35400 | 35350 | 35400 | 35350 | 175 |
| 526 | 20240528 | 113200 | 4643019100 | 35350 | 35350 | 35350 | 35300 | 229 |
| 527 | 20240528 | 113100 | 4634924150 | 35350 | 35300 | 35350 | 35250 | 189 |
| 528 | 20240528 | 113000 | 4628257000 | 35300 | 35400 | 35400 | 35250 | 509 |
| 529 | 20240528 | 112900 | 4610284500 | 35400 | 35400 | 35400 | 35300 | 237 |
| 530 | 20240528 | 112800 | 4601904950 | 35400 | 35350 | 35400 | 35300 | 352 |
| 531 | 20240528 | 112700 | 4589460350 | 35350 | 35350 | 35400 | 35300 | 276 |
| 532 | 20240528 | 112600 | 4579701300 | 35350 | 35400 | 35450 | 35350 | 299 |
| 533 | 20240528 | 112500 | 4569115550 | 35400 | 35300 | 35400 | 35300 | 1854 |
| 534 | 20240528 | 112400 | 4503652000 | 35150 | 35350 | 35350 | 35150 | 1057 |
| 535 | 20240528 | 112300 | 4466439350 | 35350 | 35350 | 35350 | 35300 | 311 |
| 536 | 20240528 | 112200 | 4455448600 | 35350 | 35350 | 35350 | 35300 | 186 |
| 537 | 20240528 | 112100 | 4448873850 | 35350 | 35350 | 35350 | 35250 | 100 |
| 538 | 20240528 | 112000 | 4445340350 | 35350 | 35350 | 35350 | 35200 | 2309 |
| 539 | 20240528 | 111900 | 4363986500 | 35200 | 35350 | 35400 | 35200 | 775 |
| 540 | 20240528 | 111800 | 4336623500 | 35400 | 35400 | 35400 | 35350 | 236 |
| 541 | 20240528 | 111700 | 4328271550 | 35400 | 35400 | 35400 | 35400 | 1023 |
| 542 | 20240528 | 111600 | 4292057350 | 35350 | 35400 | 35400 | 35350 | 264 |
| 543 | 20240528 | 111500 | 4282714800 | 35400 | 35400 | 35400 | 35350 | 594 |
| 544 | 20240528 | 111400 | 4261705950 | 35400 | 35400 | 35400 | 35300 | 233 |
| 545 | 20240528 | 111300 | 4253465950 | 35400 | 35400 | 35400 | 35350 | 194 |
| 546 | 20240528 | 111200 | 4246600600 | 35400 | 35450 | 35450 | 35350 | 474 |
| 547 | 20240528 | 111100 | 4229817200 | 35450 | 35450 | 35450 | 35400 | 286 |
| 548 | 20240528 | 111000 | 4219687250 | 35450 | 35500 | 35500 | 35450 | 554 |
| 549 | 20240528 | 110900 | 4200031850 | 35450 | 35550 | 35550 | 35400 | 869 |
| 550 | 20240528 | 110800 | 4169195250 | 35600 | 35550 | 35600 | 35550 | 1098 |
| 551 | 20240528 | 110700 | 4130159850 | 35550 | 35300 | 35600 | 35300 | 5868 |
| 552 | 20240528 | 110600 | 3922015350 | 35250 | 35300 | 35350 | 35100 | 1126 |
| 553 | 20240528 | 110500 | 3882339300 | 35350 | 35350 | 35350 | 35300 | 228 |
| 554 | 20240528 | 110400 | 3874281200 | 35350 | 35350 | 35400 | 35300 | 625 |
| 555 | 20240528 | 110300 | 3852180450 | 35350 | 35300 | 35400 | 35300 | 378 |
| 556 | 20240528 | 110200 | 3838818500 | 35350 | 35350 | 35350 | 35350 | 101 |
| 557 | 20240528 | 110100 | 3835248150 | 35350 | 35350 | 35350 | 35350 | 220 |
| 558 | 20240528 | 110000 | 3827471150 | 35400 | 35400 | 35400 | 35300 | 254 |
| 559 | 20240528 | 105900 | 3818480350 | 35300 | 35450 | 35450 | 35300 | 296 |
| 560 | 20240528 | 105800 | 3808005250 | 35450 | 35450 | 35450 | 35450 | 245 |
| 561 | 20240528 | 105700 | 3799320000 | 35450 | 35350 | 35450 | 35300 | 173 |
| 562 | 20240528 | 105600 | 3793198600 | 35350 | 35400 | 35450 | 35250 | 540 |
| 563 | 20240528 | 105500 | 3774129100 | 35350 | 35500 | 35500 | 35350 | 927 |
| 564 | 20240528 | 105400 | 3741313300 | 35450 | 35500 | 35500 | 35400 | 2169 |
| 565 | 20240528 | 105300 | 3664449750 | 35500 | 35450 | 35500 | 35400 | 513 |
| 566 | 20240528 | 105200 | 3646260300 | 35400 | 35450 | 35450 | 35400 | 1213 |
| 567 | 20240528 | 105100 | 3603262000 | 35450 | 35400 | 35450 | 35350 | 322 |
| 568 | 20240528 | 105000 | 3591857600 | 35400 | 35450 | 35450 | 35350 | 504 |
| 569 | 20240528 | 104900 | 3574006000 | 35400 | 35400 | 35450 | 35350 | 494 |
| 570 | 20240528 | 104800 | 3556518000 | 35400 | 35400 | 35400 | 35300 | 652 |
| 571 | 20240528 | 104700 | 3533470250 | 35400 | 35300 | 35400 | 35300 | 1517 |
| 572 | 20240528 | 104600 | 3479862950 | 35300 | 35250 | 35300 | 35200 | 678 |
| 573 | 20240528 | 104500 | 3455962550 | 35250 | 35250 | 35250 | 35200 | 189 |
| 574 | 20240528 | 104400 | 3449305150 | 35250 | 35200 | 35250 | 35200 | 339 |
| 575 | 20240528 | 104300 | 3437361350 | 35250 | 35250 | 35300 | 35200 | 572 |
| 576 | 20240528 | 104200 | 3417198250 | 35250 | 35200 | 35250 | 35150 | 720 |
| 577 | 20240528 | 104100 | 3391872550 | 35200 | 35200 | 35200 | 35200 | 137 |
| 578 | 20240528 | 104000 | 3387050150 | 35200 | 35250 | 35250 | 35150 | 121 |
| 579 | 20240528 | 103900 | 3382790700 | 35250 | 35300 | 35300 | 35150 | 1525 |
| 580 | 20240528 | 103800 | 3329039000 | 35300 | 35250 | 35300 | 35150 | 934 |
| 581 | 20240528 | 103700 | 3296122300 | 35300 | 35300 | 35300 | 35250 | 459 |
| 582 | 20240528 | 103600 | 3279920800 | 35300 | 35150 | 35300 | 35150 | 599 |
| 583 | 20240528 | 103500 | 3258811050 | 35250 | 35250 | 35250 | 35200 | 642 |
| 584 | 20240528 | 103400 | 3236201900 | 35250 | 35150 | 35250 | 35150 | 1917 |
| 585 | 20240528 | 103300 | 3168709650 | 35150 | 35000 | 35200 | 34950 | 4524 |
| 586 | 20240528 | 103200 | 3009908450 | 34950 | 35000 | 35000 | 34950 | 216 |
| 587 | 20240528 | 103100 | 3002351650 | 35000 | 34950 | 35000 | 34850 | 500 |
| 588 | 20240528 | 103000 | 2984878200 | 34950 | 34900 | 34950 | 34850 | 443 |
| 589 | 20240528 | 102900 | 2969417450 | 34900 | 34750 | 34900 | 34750 | 151 |
| 590 | 20240528 | 102800 | 2964160150 | 34750 | 34750 | 34750 | 34650 | 431 |
| 591 | 20240528 | 102700 | 2949198800 | 34750 | 34800 | 34800 | 34650 | 127 |
| 592 | 20240528 | 102600 | 2944795200 | 34800 | 34900 | 34900 | 34650 | 1017 |
| 593 | 20240528 | 102500 | 2909481800 | 34900 | 34600 | 34900 | 34600 | 570 |
| 594 | 20240528 | 102400 | 2889699650 | 34600 | 34800 | 34800 | 34500 | 1337 |
| 595 | 20240528 | 102300 | 2843476750 | 34800 | 34900 | 35000 | 34700 | 1869 |
| 596 | 20240528 | 102200 | 2778493550 | 34950 | 35050 | 35100 | 34850 | 1649 |
| 597 | 20240528 | 102100 | 2720835850 | 35100 | 35100 | 35150 | 35050 | 1514 |
| 598 | 20240528 | 102000 | 2667691500 | 35100 | 35050 | 35100 | 34850 | 3750 |
| 599 | 20240528 | 101900 | 2536486250 | 35050 | 35000 | 35100 | 35000 | 1823 |
| 600 | 20240528 | 101800 | 2472628550 | 35000 | 34950 | 35000 | 34850 | 1321 |
| 601 | 20240528 | 101700 | 2426479200 | 35000 | 34950 | 35000 | 34900 | 840 |
| 602 | 20240528 | 101600 | 2397109950 | 34900 | 34950 | 35000 | 34900 | 283 |
| 603 | 20240528 | 101500 | 2387220350 | 34950 | 34950 | 35000 | 34850 | 956 |
| 604 | 20240528 | 101400 | 2353854550 | 34950 | 34900 | 35000 | 34900 | 2168 |
| 605 | 20240528 | 101300 | 2278098450 | 34950 | 34750 | 34950 | 34750 | 1996 |
| 606 | 20240528 | 101200 | 2208484000 | 34850 | 34700 | 34850 | 34700 | 873 |
| 607 | 20240528 | 101100 | 2178114650 | 34700 | 34750 | 34750 | 34650 | 878 |
| 608 | 20240528 | 101000 | 2147623700 | 34750 | 34600 | 34750 | 34600 | 2092 |
| 609 | 20240528 | 100900 | 2075091150 | 34600 | 34600 | 34600 | 34600 | 219 |
| 610 | 20240528 | 100800 | 2067513750 | 34600 | 34400 | 34600 | 34400 | 2350 |
| 611 | 20240528 | 100700 | 1986500700 | 34400 | 34500 | 34550 | 34400 | 814 |
| 612 | 20240528 | 100600 | 1958445400 | 34550 | 34550 | 34550 | 34500 | 171 |
| 613 | 20240528 | 100500 | 1952537650 | 34550 | 34450 | 34550 | 34400 | 1918 |
| 614 | 20240528 | 100400 | 1886542050 | 34500 | 34400 | 34500 | 34250 | 1412 |
| 615 | 20240528 | 100300 | 1838007800 | 34500 | 34600 | 34600 | 34400 | 2275 |
| 616 | 20240528 | 100200 | 1759505450 | 34650 | 34600 | 34650 | 34600 | 1039 |
| 617 | 20240528 | 100100 | 1723551700 | 34600 | 34400 | 34600 | 34400 | 944 |
| 618 | 20240528 | 100000 | 1690973850 | 34300 | 34450 | 34550 | 34300 | 1552 |
| 619 | 20240528 | 095900 | 1637564500 | 34500 | 34500 | 34550 | 34400 | 227 |
| 620 | 20240528 | 095800 | 1629732900 | 34350 | 34550 | 34550 | 34350 | 2576 |
| 621 | 20240528 | 095700 | 1541108450 | 34500 | 34500 | 34600 | 34500 | 441 |
| 622 | 20240528 | 095600 | 1525877050 | 34500 | 34450 | 34550 | 34400 | 1137 |
| 623 | 20240528 | 095500 | 1486694300 | 34400 | 34350 | 34450 | 34350 | 348 |
| 624 | 20240528 | 095400 | 1474734350 | 34350 | 34350 | 34400 | 34250 | 404 |
| 625 | 20240528 | 095300 | 1460865000 | 34350 | 34250 | 34400 | 34200 | 2052 |
| 626 | 20240528 | 095200 | 1390578350 | 34350 | 34200 | 34350 | 34200 | 345 |
| 627 | 20240528 | 095100 | 1378748000 | 34200 | 34350 | 34350 | 34100 | 1118 |
| 628 | 20240528 | 095000 | 1340478650 | 34400 | 34400 | 34500 | 34300 | 568 |
| 629 | 20240528 | 094900 | 1320962300 | 34400 | 34450 | 34500 | 34350 | 382 |
| 630 | 20240528 | 094800 | 1307827200 | 34550 | 34500 | 34650 | 34350 | 524 |
| 631 | 20240528 | 094700 | 1289749550 | 34500 | 34350 | 34650 | 34350 | 2236 |
| 632 | 20240528 | 094600 | 1212741550 | 34300 | 34300 | 34400 | 34300 | 458 |
| 633 | 20240528 | 094500 | 1197017050 | 34350 | 34150 | 34350 | 34100 | 490 |
| 634 | 20240528 | 094400 | 1180245150 | 34150 | 34200 | 34200 | 34100 | 90 |
| 635 | 20240528 | 094300 | 1177171750 | 34250 | 34250 | 34250 | 34100 | 314 |
| 636 | 20240528 | 094200 | 1166455400 | 34200 | 34350 | 34350 | 34150 | 562 |
| 637 | 20240528 | 094100 | 1147243100 | 34350 | 34250 | 34350 | 34250 | 266 |
| 638 | 20240528 | 094000 | 1138108700 | 34250 | 34250 | 34300 | 34250 | 1244 |
| 639 | 20240528 | 093900 | 1095441450 | 34250 | 34150 | 34250 | 34150 | 301 |
| 640 | 20240528 | 093800 | 1085132600 | 34150 | 34250 | 34300 | 34150 | 1069 |
| 641 | 20240528 | 093700 | 1048492200 | 34250 | 34100 | 34250 | 34100 | 363 |
| 642 | 20240528 | 093600 | 1036082300 | 34150 | 34150 | 34150 | 34050 | 197 |
| 643 | 20240528 | 093500 | 1029364600 | 34050 | 34100 | 34150 | 34050 | 465 |
| 644 | 20240528 | 093400 | 1013506700 | 34050 | 34150 | 34150 | 34050 | 291 |
| 645 | 20240528 | 093300 | 1003591300 | 34000 | 34250 | 34250 | 34000 | 740 |
| 646 | 20240528 | 093200 | 978382900 | 34250 | 34050 | 34300 | 34050 | 2964 |
| 647 | 20240528 | 093100 | 877056400 | 34050 | 34000 | 34050 | 34000 | 301 |
| 648 | 20240528 | 093000 | 866820100 | 34000 | 33850 | 34000 | 33800 | 521 |
| 649 | 20240528 | 092900 | 849174950 | 33850 | 33750 | 33900 | 33750 | 79 |
| 650 | 20240528 | 092800 | 846504700 | 33900 | 33850 | 33900 | 33800 | 226 |
| 651 | 20240528 | 092700 | 838861400 | 33900 | 33850 | 33900 | 33850 | 42 |
| 652 | 20240528 | 092600 | 837439400 | 33750 | 33850 | 34000 | 33750 | 544 |
| 653 | 20240528 | 092500 | 819023950 | 33850 | 34000 | 34000 | 33850 | 564 |
| 654 | 20240528 | 092400 | 799897900 | 34100 | 34000 | 34100 | 33850 | 316 |
| 655 | 20240528 | 092300 | 789185650 | 33850 | 33950 | 34100 | 33800 | 1185 |
| 656 | 20240528 | 092200 | 749053100 | 33950 | 34100 | 34100 | 33950 | 694 |
| 657 | 20240528 | 092100 | 725428150 | 34100 | 34150 | 34150 | 34100 | 185 |
| 658 | 20240528 | 092000 | 719111250 | 34150 | 34000 | 34200 | 33950 | 1431 |
| 659 | 20240528 | 091900 | 670516000 | 33950 | 34100 | 34200 | 33900 | 4237 |
| 660 | 20240528 | 091800 | 526385350 | 34050 | 33900 | 34050 | 33900 | 543 |
| 661 | 20240528 | 091700 | 507948500 | 33900 | 33750 | 33900 | 33700 | 1291 |
| 662 | 20240528 | 091600 | 464358850 | 33750 | 33750 | 33750 | 33600 | 254 |
| 663 | 20240528 | 091500 | 455805750 | 33750 | 33700 | 33750 | 33600 | 703 |
| 664 | 20240528 | 091400 | 432134150 | 33700 | 33750 | 33750 | 33600 | 248 |
| 665 | 20240528 | 091300 | 423786000 | 33750 | 33800 | 33850 | 33600 | 184 |
| 666 | 20240528 | 091200 | 417573850 | 33900 | 33650 | 33900 | 33550 | 1110 |
| 667 | 20240528 | 091100 | 380232000 | 33650 | 33550 | 33800 | 33500 | 331 |
| 668 | 20240528 | 091000 | 369112000 | 33550 | 33950 | 33950 | 33500 | 3081 |
| 669 | 20240528 | 090900 | 265275150 | 33950 | 33750 | 33950 | 33750 | 470 |
| 670 | 20240528 | 090800 | 249344450 | 33750 | 33900 | 34000 | 33750 | 774 |
| 671 | 20240528 | 090700 | 223194600 | 33900 | 34050 | 34050 | 33900 | 893 |
| 672 | 20240528 | 090600 | 192835800 | 34200 | 34200 | 34200 | 34100 | 837 |
| 673 | 20240528 | 090500 | 164255850 | 34200 | 34050 | 34250 | 34000 | 1210 |
| 674 | 20240528 | 090400 | 122992750 | 34050 | 34150 | 34200 | 34050 | 577 |
| 675 | 20240528 | 090300 | 103300900 | 34150 | 34200 | 34200 | 34100 | 312 |
| 676 | 20240528 | 090200 | 92640650 | 34200 | 34200 | 34250 | 34050 | 830 |
| 677 | 20240528 | 090100 | 64292100 | 34250 | 34300 | 34450 | 34150 | 869 |
| 678 | 20240528 | 090000 | 34499700 | 34200 | 34050 | 34200 | 34050 | 1012 |