35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 195300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 3 | 20240527 | 195200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240527 | 195100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240527 | 195000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240527 | 194900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240527 | 194800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240527 | 194700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240527 | 194600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240527 | 194500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240527 | 194400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240527 | 194300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240527 | 194200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240527 | 194100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240527 | 194000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240527 | 193900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240527 | 193800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240527 | 193700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240527 | 193600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240527 | 193500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240527 | 193400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240527 | 193300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240527 | 193200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240527 | 193100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240527 | 193000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240527 | 192900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240527 | 192800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240527 | 192700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240527 | 192600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240527 | 192500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240527 | 192400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240527 | 192300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 33 | 20240527 | 192200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240527 | 192100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240527 | 192000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240527 | 191900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240527 | 191800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240527 | 191700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240527 | 191600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240527 | 191500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240527 | 191400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240527 | 191300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240527 | 191200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240527 | 191100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240527 | 191000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240527 | 190900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240527 | 190800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240527 | 190700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240527 | 190600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240527 | 190500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240527 | 190400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240527 | 190300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240527 | 190200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240527 | 190100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240527 | 190000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240527 | 185900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240527 | 185800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240527 | 185700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240527 | 185600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240527 | 185500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240527 | 185400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240527 | 185300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 63 | 20240527 | 185200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240527 | 185100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240527 | 185000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240527 | 184900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240527 | 184800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240527 | 184700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240527 | 184600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240527 | 184500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240527 | 184400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240527 | 184300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240527 | 184200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240527 | 184100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240527 | 184000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240527 | 183900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240527 | 183800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240527 | 183700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240527 | 183600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240527 | 183500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240527 | 183400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240527 | 183300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240527 | 183200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240527 | 183100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240527 | 183000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240527 | 182900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240527 | 182800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240527 | 182700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240527 | 182600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240527 | 182500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240527 | 182400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240527 | 182300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 93 | 20240527 | 182200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240527 | 182100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240527 | 182000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240527 | 181900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240527 | 181800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240527 | 181700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240527 | 181600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240527 | 181500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240527 | 181400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240527 | 181300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240527 | 181200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240527 | 181100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240527 | 181000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240527 | 180900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240527 | 180800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240527 | 180700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240527 | 180600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240527 | 180500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240527 | 180400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240527 | 180300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240527 | 180200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240527 | 180100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240527 | 180000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240527 | 175900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240527 | 175800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240527 | 175700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240527 | 175600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240527 | 175500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240527 | 175400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240527 | 175300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 123 | 20240527 | 175200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240527 | 175100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240527 | 175000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240527 | 174900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240527 | 174800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240527 | 174700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240527 | 174600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240527 | 174500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240527 | 174400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240527 | 174300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240527 | 174200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240527 | 174100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240527 | 174000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240527 | 173900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240527 | 173800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240527 | 173700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240527 | 173600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240527 | 173500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240527 | 173400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240527 | 173300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240527 | 173200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240527 | 173100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240527 | 173000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240527 | 172900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240527 | 172800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240527 | 172700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240527 | 172600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240527 | 172500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240527 | 172400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240527 | 172300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 153 | 20240527 | 172200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240527 | 172100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240527 | 172000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240527 | 171900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240527 | 171800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240527 | 171700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240527 | 171600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240527 | 171500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240527 | 171400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240527 | 171300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240527 | 171200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240527 | 171100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240527 | 171000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240527 | 170900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240527 | 170800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240527 | 170700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240527 | 170600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240527 | 170500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240527 | 170400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240527 | 170300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240527 | 170200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240527 | 170100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240527 | 170000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240527 | 165900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240527 | 165800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240527 | 165700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240527 | 165600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240527 | 165500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240527 | 165400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240527 | 165300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 183 | 20240527 | 165200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240527 | 165100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240527 | 165000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240527 | 164900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240527 | 164800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240527 | 164700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240527 | 164600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240527 | 164500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240527 | 164400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240527 | 164300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240527 | 164200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240527 | 164100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240527 | 164000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240527 | 163900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240527 | 163800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240527 | 163700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240527 | 163600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240527 | 163500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240527 | 163400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240527 | 163300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240527 | 163200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240527 | 163100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240527 | 163000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240527 | 162900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240527 | 162800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240527 | 162700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240527 | 162600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240527 | 162500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240527 | 162400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240527 | 162300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 213 | 20240527 | 162200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240527 | 162100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240527 | 162000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240527 | 161900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240527 | 161800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240527 | 161700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240527 | 161600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240527 | 161500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240527 | 161400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240527 | 161300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240527 | 161200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240527 | 161100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240527 | 161000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240527 | 160900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240527 | 160800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240527 | 160700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240527 | 160600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240527 | 160500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240527 | 160400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240527 | 160300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240527 | 160200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240527 | 160100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240527 | 160000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240527 | 155900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240527 | 155800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240527 | 155700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240527 | 155600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240527 | 155500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240527 | 155400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240527 | 155300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 243 | 20240527 | 155200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240527 | 155100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240527 | 155000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240527 | 154900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240527 | 154800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240527 | 154700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240527 | 154600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240527 | 154500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240527 | 154400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240527 | 154300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240527 | 154200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240527 | 154100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240527 | 154000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240527 | 153900 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240527 | 153800 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240527 | 153700 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20240527 | 153600 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20240527 | 153500 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20240527 | 153400 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20240527 | 153300 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20240527 | 153200 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20240527 | 153100 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20240527 | 153000 | 5354278300 | 43300 | 43300 | 43300 | 43300 | 6875 |
| 266 | 20240527 | 152900 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20240527 | 152800 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20240527 | 152700 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20240527 | 152600 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20240527 | 152500 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20240527 | 152400 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20240527 | 152300 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 273 | 20240527 | 152200 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20240527 | 152100 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20240527 | 152000 | 5056590800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20240527 | 151900 | 5056590800 | 43450 | 43400 | 43450 | 43150 | 662 |
| 277 | 20240527 | 151800 | 5027889400 | 43250 | 43400 | 43400 | 43250 | 341 |
| 278 | 20240527 | 151700 | 5013116200 | 43400 | 43400 | 43400 | 43250 | 674 |
| 279 | 20240527 | 151600 | 4983880000 | 43400 | 43350 | 43400 | 43050 | 651 |
| 280 | 20240527 | 151500 | 4955730800 | 43250 | 43250 | 43400 | 43250 | 490 |
| 281 | 20240527 | 151400 | 4934514350 | 43250 | 43300 | 43300 | 43200 | 547 |
| 282 | 20240527 | 151300 | 4910848050 | 43250 | 43300 | 43350 | 43200 | 969 |
| 283 | 20240527 | 151200 | 4868866850 | 43200 | 43300 | 43350 | 43200 | 414 |
| 284 | 20240527 | 151100 | 4850951550 | 43350 | 43250 | 43350 | 43200 | 584 |
| 285 | 20240527 | 151000 | 4825676200 | 43250 | 43250 | 43400 | 43250 | 737 |
| 286 | 20240527 | 150900 | 4793769650 | 43300 | 43300 | 43350 | 43200 | 672 |
| 287 | 20240527 | 150800 | 4764674800 | 43200 | 43300 | 43300 | 43150 | 423 |
| 288 | 20240527 | 150700 | 4746390150 | 43300 | 43200 | 43300 | 43200 | 380 |
| 289 | 20240527 | 150600 | 4729944850 | 43200 | 43300 | 43300 | 43200 | 827 |
| 290 | 20240527 | 150500 | 4694189800 | 43200 | 43200 | 43300 | 43150 | 529 |
| 291 | 20240527 | 150400 | 4671331200 | 43100 | 43150 | 43250 | 43100 | 402 |
| 292 | 20240527 | 150300 | 4653988300 | 43150 | 43200 | 43200 | 43100 | 223 |
| 293 | 20240527 | 150200 | 4644357500 | 43150 | 43150 | 43300 | 43100 | 718 |
| 294 | 20240527 | 150100 | 4613343150 | 43200 | 43050 | 43200 | 43000 | 422 |
| 295 | 20240527 | 150000 | 4595170850 | 43000 | 43000 | 43050 | 43000 | 503 |
| 296 | 20240527 | 145900 | 4573528600 | 43000 | 43150 | 43150 | 43000 | 359 |
| 297 | 20240527 | 145800 | 4558068950 | 43100 | 43100 | 43250 | 43000 | 1118 |
| 298 | 20240527 | 145700 | 4509843800 | 43100 | 43200 | 43200 | 43050 | 585 |
| 299 | 20240527 | 145600 | 4484622400 | 43150 | 43200 | 43200 | 43150 | 325 |
| 300 | 20240527 | 145500 | 4470593600 | 43150 | 43200 | 43200 | 43150 | 333 |
| 301 | 20240527 | 145400 | 4456212600 | 43250 | 43250 | 43250 | 43000 | 1056 |
| 302 | 20240527 | 145300 | 4410660950 | 43250 | 43200 | 43300 | 43000 | 488 |
| 303 | 20240527 | 145200 | 4389645150 | 43150 | 43150 | 43250 | 43100 | 418 |
| 304 | 20240527 | 145100 | 4371606450 | 43150 | 43050 | 43200 | 43050 | 1085 |
| 305 | 20240527 | 145000 | 4324819400 | 43050 | 43200 | 43200 | 43000 | 897 |
| 306 | 20240527 | 144900 | 4286141550 | 43150 | 43250 | 43250 | 43150 | 296 |
| 307 | 20240527 | 144800 | 4273356350 | 43200 | 43250 | 43250 | 43200 | 160 |
| 308 | 20240527 | 144700 | 4266437900 | 43200 | 43200 | 43250 | 43100 | 687 |
| 309 | 20240527 | 144600 | 4236786400 | 43150 | 43250 | 43250 | 43150 | 522 |
| 310 | 20240527 | 144500 | 4214240950 | 43250 | 43250 | 43250 | 43200 | 332 |
| 311 | 20240527 | 144400 | 4199894400 | 43200 | 43200 | 43250 | 43200 | 319 |
| 312 | 20240527 | 144300 | 4186109050 | 43250 | 43250 | 43250 | 43150 | 587 |
| 313 | 20240527 | 144200 | 4160753400 | 43250 | 43250 | 43250 | 43200 | 130 |
| 314 | 20240527 | 144100 | 4155132650 | 43250 | 43250 | 43300 | 43200 | 378 |
| 315 | 20240527 | 144000 | 4138795450 | 43250 | 43250 | 43300 | 43150 | 789 |
| 316 | 20240527 | 143900 | 4104671500 | 43200 | 43200 | 43250 | 43200 | 643 |
| 317 | 20240527 | 143800 | 4076889350 | 43200 | 43250 | 43300 | 43200 | 200 |
| 318 | 20240527 | 143700 | 4068245400 | 43250 | 43250 | 43300 | 43200 | 309 |
| 319 | 20240527 | 143600 | 4054876600 | 43300 | 43250 | 43300 | 43150 | 704 |
| 320 | 20240527 | 143500 | 4024431550 | 43200 | 43200 | 43350 | 43200 | 834 |
| 321 | 20240527 | 143400 | 3988364450 | 43200 | 43250 | 43350 | 43200 | 522 |
| 322 | 20240527 | 143300 | 3965782850 | 43250 | 43250 | 43300 | 43250 | 126 |
| 323 | 20240527 | 143200 | 3960330200 | 43300 | 43300 | 43300 | 43150 | 740 |
| 324 | 20240527 | 143100 | 3928362300 | 43300 | 43250 | 43300 | 43200 | 226 |
| 325 | 20240527 | 143000 | 3918586350 | 43200 | 43200 | 43250 | 43200 | 266 |
| 326 | 20240527 | 142900 | 3907089350 | 43250 | 43200 | 43250 | 43200 | 491 |
| 327 | 20240527 | 142800 | 3885873100 | 43200 | 43200 | 43200 | 43150 | 426 |
| 328 | 20240527 | 142700 | 3867483900 | 43150 | 43150 | 43200 | 43150 | 128 |
| 329 | 20240527 | 142600 | 3861959400 | 43200 | 43200 | 43200 | 43100 | 456 |
| 330 | 20240527 | 142500 | 3842277900 | 43200 | 43100 | 43200 | 43050 | 323 |
| 331 | 20240527 | 142400 | 3828353850 | 43100 | 43100 | 43150 | 43100 | 265 |
| 332 | 20240527 | 142300 | 3816928950 | 43100 | 43150 | 43150 | 43100 | 246 |
| 333 | 20240527 | 142200 | 3806321900 | 43100 | 43050 | 43150 | 43050 | 431 |
| 334 | 20240527 | 142100 | 3787744250 | 43050 | 43050 | 43100 | 43000 | 375 |
| 335 | 20240527 | 142000 | 3771599050 | 43050 | 43050 | 43150 | 43050 | 435 |
| 336 | 20240527 | 141900 | 3752861100 | 43050 | 43100 | 43100 | 43050 | 333 |
| 337 | 20240527 | 141800 | 3738521400 | 43050 | 43050 | 43100 | 43050 | 195 |
| 338 | 20240527 | 141700 | 3730122100 | 43050 | 43050 | 43050 | 43000 | 718 |
| 339 | 20240527 | 141600 | 3699228050 | 43000 | 43000 | 43050 | 43000 | 244 |
| 340 | 20240527 | 141500 | 3688734900 | 43050 | 43050 | 43050 | 43000 | 208 |
| 341 | 20240527 | 141400 | 3679783850 | 43050 | 43100 | 43100 | 43050 | 615 |
| 342 | 20240527 | 141300 | 3653305850 | 43050 | 43100 | 43100 | 43000 | 803 |
| 343 | 20240527 | 141200 | 3618753850 | 43100 | 43000 | 43100 | 43000 | 233 |
| 344 | 20240527 | 141100 | 3608721350 | 43000 | 43050 | 43050 | 43000 | 201 |
| 345 | 20240527 | 141000 | 3600076350 | 43050 | 43000 | 43050 | 42950 | 507 |
| 346 | 20240527 | 140900 | 3578282850 | 43050 | 43050 | 43050 | 42950 | 222 |
| 347 | 20240527 | 140800 | 3568736900 | 43000 | 43000 | 43100 | 42950 | 231 |
| 348 | 20240527 | 140700 | 3558798050 | 42950 | 43000 | 43100 | 42950 | 455 |
| 349 | 20240527 | 140600 | 3539235300 | 43000 | 42900 | 43150 | 42900 | 1614 |
| 350 | 20240527 | 140500 | 3469816950 | 42950 | 42850 | 42950 | 42850 | 268 |
| 351 | 20240527 | 140400 | 3458321500 | 42850 | 42800 | 42900 | 42800 | 431 |
| 352 | 20240527 | 140300 | 3439852000 | 42800 | 42850 | 42900 | 42800 | 352 |
| 353 | 20240527 | 140200 | 3424768800 | 42850 | 42850 | 42850 | 42850 | 107 |
| 354 | 20240527 | 140100 | 3420183850 | 42850 | 42900 | 42900 | 42850 | 384 |
| 355 | 20240527 | 140000 | 3403729100 | 42850 | 43000 | 43000 | 42850 | 149 |
| 356 | 20240527 | 135900 | 3397336000 | 42950 | 42900 | 42950 | 42900 | 428 |
| 357 | 20240527 | 135800 | 3378962650 | 42900 | 42900 | 42950 | 42850 | 443 |
| 358 | 20240527 | 135700 | 3359957650 | 42850 | 42850 | 42900 | 42850 | 32 |
| 359 | 20240527 | 135600 | 3358586350 | 42800 | 42750 | 42900 | 42750 | 321 |
| 360 | 20240527 | 135500 | 3344841600 | 42750 | 42800 | 42850 | 42750 | 387 |
| 361 | 20240527 | 135400 | 3328280200 | 42800 | 42800 | 42850 | 42800 | 254 |
| 362 | 20240527 | 135300 | 3317408600 | 42800 | 42800 | 42850 | 42750 | 50 |
| 363 | 20240527 | 135200 | 3315268750 | 42750 | 42800 | 42850 | 42750 | 615 |
| 364 | 20240527 | 135100 | 3288946100 | 42800 | 42800 | 42850 | 42800 | 249 |
| 365 | 20240527 | 135000 | 3278285300 | 42800 | 42800 | 42850 | 42800 | 124 |
| 366 | 20240527 | 134900 | 3272973150 | 42800 | 42850 | 42850 | 42800 | 330 |
| 367 | 20240527 | 134800 | 3258848500 | 42800 | 42800 | 42800 | 42800 | 409 |
| 368 | 20240527 | 134700 | 3241343300 | 42800 | 42800 | 42850 | 42800 | 92 |
| 369 | 20240527 | 134600 | 3237403100 | 42800 | 42800 | 42850 | 42800 | 289 |
| 370 | 20240527 | 134500 | 3225033100 | 42800 | 42800 | 42850 | 42800 | 111 |
| 371 | 20240527 | 134400 | 3220281850 | 42800 | 42850 | 42850 | 42800 | 524 |
| 372 | 20240527 | 134300 | 3197854200 | 42800 | 42800 | 42850 | 42800 | 297 |
| 373 | 20240527 | 134200 | 3185142550 | 42800 | 42800 | 42850 | 42800 | 187 |
| 374 | 20240527 | 134100 | 3177134950 | 42850 | 42850 | 42850 | 42800 | 211 |
| 375 | 20240527 | 134000 | 3168093700 | 42900 | 42850 | 42900 | 42800 | 454 |
| 376 | 20240527 | 133900 | 3148636200 | 42800 | 42800 | 42850 | 42800 | 248 |
| 377 | 20240527 | 133800 | 3138018400 | 42800 | 42800 | 42800 | 42800 | 155 |
| 378 | 20240527 | 133700 | 3131384400 | 42800 | 42850 | 42900 | 42800 | 575 |
| 379 | 20240527 | 133600 | 3106768550 | 42850 | 42850 | 42900 | 42850 | 59 |
| 380 | 20240527 | 133500 | 3104240000 | 42900 | 42850 | 42900 | 42850 | 242 |
| 381 | 20240527 | 133400 | 3093870200 | 42850 | 42800 | 42950 | 42800 | 242 |
| 382 | 20240527 | 133300 | 3083500100 | 42800 | 42800 | 42850 | 42800 | 259 |
| 383 | 20240527 | 133200 | 3072413750 | 42850 | 42800 | 42850 | 42800 | 217 |
| 384 | 20240527 | 133100 | 3063122000 | 42800 | 42850 | 42850 | 42800 | 550 |
| 385 | 20240527 | 133000 | 3039561350 | 42850 | 42850 | 42900 | 42850 | 307 |
| 386 | 20240527 | 132900 | 3026406100 | 42850 | 42900 | 42900 | 42850 | 203 |
| 387 | 20240527 | 132800 | 3017707350 | 42850 | 42850 | 42850 | 42800 | 290 |
| 388 | 20240527 | 132700 | 3005284300 | 42850 | 42850 | 42900 | 42850 | 196 |
| 389 | 20240527 | 132600 | 2996885300 | 42850 | 42800 | 42850 | 42800 | 392 |
| 390 | 20240527 | 132500 | 2980100650 | 42800 | 42850 | 42850 | 42800 | 368 |
| 391 | 20240527 | 132400 | 2964332250 | 42850 | 42850 | 42850 | 42850 | 35 |
| 392 | 20240527 | 132300 | 2962832500 | 42900 | 42850 | 42900 | 42850 | 154 |
| 393 | 20240527 | 132200 | 2956226650 | 42850 | 42950 | 43000 | 42850 | 407 |
| 394 | 20240527 | 132100 | 2938763250 | 42950 | 42950 | 43000 | 42950 | 86 |
| 395 | 20240527 | 132000 | 2935069250 | 42900 | 42900 | 42950 | 42850 | 176 |
| 396 | 20240527 | 131900 | 2927519650 | 42900 | 42900 | 42950 | 42900 | 377 |
| 397 | 20240527 | 131800 | 2911346300 | 42900 | 42900 | 42950 | 42900 | 303 |
| 398 | 20240527 | 131700 | 2898340350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 399 | 20240527 | 131600 | 2898340350 | 42850 | 42900 | 42900 | 42850 | 520 |
| 400 | 20240527 | 131500 | 2876035300 | 42900 | 42900 | 42900 | 42900 | 33 |
| 401 | 20240527 | 131400 | 2874619600 | 42950 | 42900 | 42950 | 42900 | 521 |
| 402 | 20240527 | 131300 | 2852249550 | 42900 | 42900 | 42950 | 42900 | 276 |
| 403 | 20240527 | 131200 | 2840408700 | 42900 | 42950 | 42950 | 42900 | 250 |
| 404 | 20240527 | 131100 | 2829674950 | 43050 | 43000 | 43050 | 42950 | 80 |
| 405 | 20240527 | 131000 | 2826235350 | 42950 | 42900 | 43000 | 42850 | 930 |
| 406 | 20240527 | 130900 | 2786294850 | 42900 | 42850 | 42900 | 42850 | 135 |
| 407 | 20240527 | 130800 | 2780505650 | 42900 | 42850 | 42900 | 42850 | 252 |
| 408 | 20240527 | 130700 | 2769707050 | 42850 | 42850 | 42900 | 42850 | 312 |
| 409 | 20240527 | 130600 | 2756335250 | 42850 | 42900 | 42900 | 42850 | 159 |
| 410 | 20240527 | 130500 | 2749522050 | 42850 | 42850 | 42850 | 42850 | 60 |
| 411 | 20240527 | 130400 | 2746951050 | 42850 | 42900 | 42950 | 42850 | 514 |
| 412 | 20240527 | 130300 | 2724916250 | 42900 | 42950 | 42950 | 42900 | 85 |
| 413 | 20240527 | 130200 | 2721269600 | 42850 | 42950 | 42950 | 42850 | 278 |
| 414 | 20240527 | 130100 | 2709344800 | 42850 | 42950 | 42950 | 42850 | 302 |
| 415 | 20240527 | 130000 | 2696384850 | 42950 | 42950 | 43000 | 42900 | 279 |
| 416 | 20240527 | 125900 | 2684401800 | 42950 | 42850 | 42950 | 42850 | 188 |
| 417 | 20240527 | 125800 | 2676342300 | 42850 | 42900 | 42900 | 42850 | 200 |
| 418 | 20240527 | 125700 | 2667770650 | 42850 | 42850 | 42900 | 42850 | 416 |
| 419 | 20240527 | 125600 | 2649938750 | 42850 | 42900 | 42900 | 42850 | 69 |
| 420 | 20240527 | 125500 | 2646978750 | 42900 | 42900 | 42950 | 42900 | 302 |
| 421 | 20240527 | 125400 | 2634022550 | 42900 | 42900 | 42900 | 42900 | 120 |
| 422 | 20240527 | 125300 | 2628874550 | 42950 | 42950 | 42950 | 42850 | 398 |
| 423 | 20240527 | 125200 | 2611792150 | 42950 | 43000 | 43000 | 42950 | 261 |
| 424 | 20240527 | 125100 | 2600579400 | 42950 | 43000 | 43000 | 42950 | 136 |
| 425 | 20240527 | 125000 | 2594737800 | 42950 | 42900 | 43000 | 42900 | 264 |
| 426 | 20240527 | 124900 | 2583407650 | 42900 | 42900 | 42900 | 42900 | 306 |
| 427 | 20240527 | 124800 | 2570280250 | 42900 | 42900 | 42950 | 42900 | 119 |
| 428 | 20240527 | 124700 | 2565175050 | 42950 | 42950 | 42950 | 42900 | 86 |
| 429 | 20240527 | 124600 | 2561485400 | 42900 | 42950 | 43000 | 42900 | 515 |
| 430 | 20240527 | 124500 | 2539366800 | 42950 | 42950 | 42950 | 42950 | 168 |
| 431 | 20240527 | 124400 | 2532151200 | 43000 | 43000 | 43000 | 42950 | 9 |
| 432 | 20240527 | 124300 | 2531764550 | 42950 | 42950 | 43000 | 42950 | 608 |
| 433 | 20240527 | 124200 | 2505643850 | 42950 | 42950 | 43000 | 42900 | 473 |
| 434 | 20240527 | 124100 | 2485330950 | 42950 | 43000 | 43000 | 42950 | 59 |
| 435 | 20240527 | 124000 | 2482796400 | 43000 | 42900 | 43000 | 42900 | 249 |
| 436 | 20240527 | 123900 | 2472102400 | 42900 | 43000 | 43000 | 42900 | 260 |
| 437 | 20240527 | 123800 | 2460928850 | 43000 | 43000 | 43000 | 43000 | 80 |
| 438 | 20240527 | 123700 | 2457488850 | 43050 | 43050 | 43050 | 43000 | 204 |
| 439 | 20240527 | 123600 | 2448714400 | 43000 | 43000 | 43000 | 42900 | 240 |
| 440 | 20240527 | 123500 | 2438403850 | 43000 | 43000 | 43000 | 42900 | 290 |
| 441 | 20240527 | 123400 | 2425948200 | 42950 | 42950 | 43000 | 42950 | 496 |
| 442 | 20240527 | 123300 | 2404632850 | 43000 | 43000 | 43000 | 42950 | 51 |
| 443 | 20240527 | 123200 | 2402441600 | 42950 | 43000 | 43000 | 42950 | 211 |
| 444 | 20240527 | 123100 | 2393375600 | 43000 | 43000 | 43000 | 42950 | 437 |
| 445 | 20240527 | 123000 | 2374589400 | 43000 | 43100 | 43100 | 43000 | 132 |
| 446 | 20240527 | 122900 | 2368907300 | 43050 | 43050 | 43050 | 43050 | 75 |
| 447 | 20240527 | 122800 | 2365678550 | 43050 | 43000 | 43050 | 42950 | 581 |
| 448 | 20240527 | 122700 | 2340689600 | 43050 | 43000 | 43050 | 43000 | 46 |
| 449 | 20240527 | 122600 | 2338711200 | 43000 | 43050 | 43050 | 43000 | 208 |
| 450 | 20240527 | 122500 | 2329765500 | 43050 | 43000 | 43050 | 43000 | 238 |
| 451 | 20240527 | 122400 | 2319527300 | 43000 | 43050 | 43050 | 42950 | 441 |
| 452 | 20240527 | 122300 | 2300552050 | 43050 | 43050 | 43100 | 43050 | 226 |
| 453 | 20240527 | 122200 | 2290822350 | 43050 | 43050 | 43050 | 43050 | 18 |
| 454 | 20240527 | 122100 | 2290047450 | 43100 | 43000 | 43100 | 43000 | 251 |
| 455 | 20240527 | 122000 | 2279242750 | 43050 | 43050 | 43050 | 43050 | 266 |
| 456 | 20240527 | 121900 | 2267791450 | 43050 | 43050 | 43050 | 43000 | 361 |
| 457 | 20240527 | 121800 | 2252251800 | 43050 | 43050 | 43100 | 43050 | 46 |
| 458 | 20240527 | 121700 | 2250271100 | 43050 | 43050 | 43100 | 43050 | 388 |
| 459 | 20240527 | 121600 | 2233565700 | 43050 | 43050 | 43100 | 43050 | 256 |
| 460 | 20240527 | 121500 | 2222541700 | 43100 | 43050 | 43100 | 42950 | 242 |
| 461 | 20240527 | 121400 | 2212135350 | 43000 | 43050 | 43050 | 43000 | 63 |
| 462 | 20240527 | 121300 | 2209425950 | 43000 | 43050 | 43050 | 43000 | 379 |
| 463 | 20240527 | 121200 | 2193116750 | 43050 | 43050 | 43100 | 43050 | 21 |
| 464 | 20240527 | 121100 | 2192212650 | 43050 | 43000 | 43100 | 43000 | 471 |
| 465 | 20240527 | 121000 | 2171944300 | 43000 | 43050 | 43050 | 42950 | 303 |
| 466 | 20240527 | 120900 | 2158915700 | 43000 | 43000 | 43050 | 43000 | 358 |
| 467 | 20240527 | 120800 | 2143521250 | 43000 | 43050 | 43050 | 43000 | 62 |
| 468 | 20240527 | 120700 | 2140854650 | 43050 | 43050 | 43050 | 43000 | 407 |
| 469 | 20240527 | 120600 | 2123340850 | 43050 | 43050 | 43050 | 43050 | 180 |
| 470 | 20240527 | 120500 | 2115591850 | 43050 | 43050 | 43050 | 43050 | 187 |
| 471 | 20240527 | 120400 | 2107541500 | 43050 | 43050 | 43050 | 43000 | 404 |
| 472 | 20240527 | 120300 | 2090161050 | 43050 | 43050 | 43100 | 43050 | 28 |
| 473 | 20240527 | 120200 | 2088955600 | 43050 | 43050 | 43100 | 43000 | 316 |
| 474 | 20240527 | 120100 | 2075353650 | 43100 | 43100 | 43100 | 43050 | 366 |
| 475 | 20240527 | 120000 | 2059586550 | 43100 | 43100 | 43150 | 43100 | 215 |
| 476 | 20240527 | 115900 | 2050319650 | 43150 | 43050 | 43150 | 43050 | 23 |
| 477 | 20240527 | 115800 | 2049327500 | 43150 | 43050 | 43150 | 43000 | 586 |
| 478 | 20240527 | 115700 | 2024101900 | 43050 | 43050 | 43050 | 43050 | 156 |
| 479 | 20240527 | 115600 | 2017386100 | 43050 | 43050 | 43050 | 43050 | 134 |
| 480 | 20240527 | 115500 | 2011617400 | 43100 | 43150 | 43150 | 43050 | 264 |
| 481 | 20240527 | 115400 | 2000241050 | 43100 | 43100 | 43100 | 43100 | 124 |
| 482 | 20240527 | 115300 | 1994896650 | 43150 | 43100 | 43150 | 43100 | 241 |
| 483 | 20240527 | 115200 | 1984506200 | 43100 | 43050 | 43100 | 43050 | 309 |
| 484 | 20240527 | 115100 | 1971203500 | 43050 | 43050 | 43100 | 43050 | 324 |
| 485 | 20240527 | 115000 | 1957254550 | 43050 | 43050 | 43050 | 43050 | 117 |
| 486 | 20240527 | 114900 | 1952217700 | 43000 | 43050 | 43100 | 43000 | 229 |
| 487 | 20240527 | 114800 | 1942359300 | 43000 | 43050 | 43100 | 43000 | 751 |
| 488 | 20240527 | 114700 | 1910030900 | 43050 | 43050 | 43100 | 43050 | 116 |
| 489 | 20240527 | 114600 | 1905036750 | 43050 | 43100 | 43150 | 43050 | 290 |
| 490 | 20240527 | 114500 | 1892538350 | 43100 | 43100 | 43150 | 43100 | 183 |
| 491 | 20240527 | 114400 | 1884649800 | 43100 | 43000 | 43100 | 43000 | 262 |
| 492 | 20240527 | 114300 | 1873357900 | 43050 | 43050 | 43050 | 43050 | 161 |
| 493 | 20240527 | 114200 | 1866426850 | 43050 | 43100 | 43100 | 43050 | 94 |
| 494 | 20240527 | 114100 | 1862376350 | 43100 | 43100 | 43150 | 43100 | 356 |
| 495 | 20240527 | 114000 | 1847032400 | 43100 | 43100 | 43150 | 43050 | 165 |
| 496 | 20240527 | 113900 | 1839917600 | 43100 | 43100 | 43150 | 43100 | 292 |
| 497 | 20240527 | 113800 | 1827332350 | 43150 | 43100 | 43150 | 43050 | 105 |
| 498 | 20240527 | 113700 | 1822806250 | 43000 | 43000 | 43050 | 42950 | 612 |
| 499 | 20240527 | 113600 | 1796481750 | 43000 | 43000 | 43000 | 43000 | 201 |
| 500 | 20240527 | 113500 | 1787838750 | 43000 | 43000 | 43050 | 42950 | 335 |
| 501 | 20240527 | 113400 | 1773434250 | 43000 | 43000 | 43050 | 43000 | 89 |
| 502 | 20240527 | 113300 | 1769606700 | 43050 | 43100 | 43150 | 43000 | 254 |
| 503 | 20240527 | 113200 | 1758665150 | 43050 | 43050 | 43050 | 43050 | 0 |
| 504 | 20240527 | 113100 | 1758665150 | 43050 | 43050 | 43100 | 43050 | 550 |
| 505 | 20240527 | 113000 | 1734981550 | 43050 | 43050 | 43100 | 43050 | 183 |
| 506 | 20240527 | 112900 | 1727103300 | 43050 | 43100 | 43100 | 43050 | 613 |
| 507 | 20240527 | 112800 | 1700686850 | 43100 | 43150 | 43150 | 43100 | 160 |
| 508 | 20240527 | 112700 | 1693785600 | 43150 | 43150 | 43200 | 43150 | 282 |
| 509 | 20240527 | 112600 | 1681617250 | 43150 | 43200 | 43200 | 43150 | 210 |
| 510 | 20240527 | 112500 | 1672550700 | 43200 | 43200 | 43200 | 43200 | 31 |
| 511 | 20240527 | 112400 | 1671211500 | 43200 | 43200 | 43250 | 43200 | 292 |
| 512 | 20240527 | 112300 | 1658597050 | 43200 | 43200 | 43250 | 43200 | 69 |
| 513 | 20240527 | 112200 | 1655615850 | 43200 | 43150 | 43200 | 43150 | 343 |
| 514 | 20240527 | 112100 | 1640809200 | 43200 | 43250 | 43250 | 43200 | 273 |
| 515 | 20240527 | 112000 | 1629010950 | 43200 | 43200 | 43200 | 43200 | 202 |
| 516 | 20240527 | 111900 | 1620284550 | 43200 | 43250 | 43250 | 43200 | 85 |
| 517 | 20240527 | 111800 | 1616610650 | 43200 | 43200 | 43250 | 43200 | 602 |
| 518 | 20240527 | 111700 | 1590603200 | 43250 | 43200 | 43250 | 43200 | 28 |
| 519 | 20240527 | 111600 | 1589393550 | 43200 | 43200 | 43200 | 43200 | 139 |
| 520 | 20240527 | 111500 | 1583388750 | 43200 | 43250 | 43300 | 43200 | 222 |
| 521 | 20240527 | 111400 | 1573788350 | 43250 | 43250 | 43250 | 43250 | 178 |
| 522 | 20240527 | 111300 | 1566089850 | 43250 | 43250 | 43250 | 43200 | 270 |
| 523 | 20240527 | 111200 | 1554415300 | 43200 | 43200 | 43200 | 43200 | 334 |
| 524 | 20240527 | 111100 | 1539986500 | 43200 | 43250 | 43250 | 43200 | 301 |
| 525 | 20240527 | 111000 | 1526972700 | 43250 | 43300 | 43300 | 43250 | 226 |
| 526 | 20240527 | 110900 | 1517196950 | 43300 | 43350 | 43350 | 43300 | 9 |
| 527 | 20240527 | 110800 | 1516807200 | 43250 | 43300 | 43350 | 43250 | 343 |
| 528 | 20240527 | 110700 | 1501957300 | 43300 | 43300 | 43300 | 43300 | 268 |
| 529 | 20240527 | 110600 | 1490352900 | 43350 | 43350 | 43350 | 43300 | 331 |
| 530 | 20240527 | 110500 | 1476011850 | 43300 | 43200 | 43300 | 43200 | 425 |
| 531 | 20240527 | 110400 | 1457641150 | 43200 | 43250 | 43250 | 43200 | 312 |
| 532 | 20240527 | 110300 | 1444153250 | 43250 | 43250 | 43250 | 43250 | 212 |
| 533 | 20240527 | 110200 | 1434984250 | 43250 | 43250 | 43250 | 43250 | 65 |
| 534 | 20240527 | 110100 | 1432173000 | 43300 | 43300 | 43300 | 43300 | 196 |
| 535 | 20240527 | 110000 | 1423686200 | 43350 | 43300 | 43350 | 43300 | 312 |
| 536 | 20240527 | 105900 | 1410176150 | 43300 | 43300 | 43300 | 43300 | 244 |
| 537 | 20240527 | 105800 | 1399610950 | 43300 | 43250 | 43400 | 43250 | 717 |
| 538 | 20240527 | 105700 | 1368546950 | 43250 | 43250 | 43300 | 43200 | 486 |
| 539 | 20240527 | 105600 | 1347518500 | 43250 | 43300 | 43350 | 43250 | 205 |
| 540 | 20240527 | 105500 | 1338639500 | 43300 | 43250 | 43400 | 43250 | 1352 |
| 541 | 20240527 | 105400 | 1280080350 | 43250 | 43250 | 43300 | 43250 | 1379 |
| 542 | 20240527 | 105300 | 1220418200 | 43200 | 43150 | 43200 | 43150 | 461 |
| 543 | 20240527 | 105200 | 1200503050 | 43200 | 43150 | 43200 | 43150 | 741 |
| 544 | 20240527 | 105100 | 1168501500 | 43150 | 43200 | 43200 | 43150 | 256 |
| 545 | 20240527 | 105000 | 1157454750 | 43150 | 43150 | 43200 | 43150 | 303 |
| 546 | 20240527 | 104900 | 1144380000 | 43100 | 43150 | 43150 | 43100 | 312 |
| 547 | 20240527 | 104800 | 1130923350 | 43100 | 43100 | 43100 | 43100 | 597 |
| 548 | 20240527 | 104700 | 1105192650 | 43150 | 43150 | 43150 | 43100 | 77 |
| 549 | 20240527 | 104600 | 1101872750 | 43100 | 43150 | 43150 | 43100 | 96 |
| 550 | 20240527 | 104500 | 1097735100 | 43100 | 43100 | 43150 | 43100 | 312 |
| 551 | 20240527 | 104400 | 1084287800 | 43100 | 43100 | 43100 | 43100 | 90 |
| 552 | 20240527 | 104300 | 1080408800 | 43150 | 43100 | 43150 | 43100 | 101 |
| 553 | 20240527 | 104200 | 1076055650 | 43100 | 43050 | 43200 | 43050 | 891 |
| 554 | 20240527 | 104100 | 1037637950 | 43000 | 43000 | 43050 | 43000 | 201 |
| 555 | 20240527 | 104000 | 1028988550 | 43000 | 43000 | 43000 | 43000 | 79 |
| 556 | 20240527 | 103900 | 1025591550 | 43000 | 43100 | 43100 | 43000 | 1393 |
| 557 | 20240527 | 103800 | 965616900 | 43100 | 43100 | 43150 | 43100 | 392 |
| 558 | 20240527 | 103700 | 948719150 | 43150 | 43100 | 43150 | 43100 | 177 |
| 559 | 20240527 | 103600 | 941087600 | 43100 | 43100 | 43150 | 43100 | 302 |
| 560 | 20240527 | 103500 | 928071050 | 43100 | 43100 | 43100 | 43100 | 350 |
| 561 | 20240527 | 103400 | 912986050 | 43100 | 43150 | 43150 | 43100 | 161 |
| 562 | 20240527 | 103300 | 906040000 | 43150 | 43150 | 43200 | 43150 | 218 |
| 563 | 20240527 | 103200 | 896632900 | 43150 | 43200 | 43200 | 43150 | 113 |
| 564 | 20240527 | 103100 | 891756650 | 43200 | 43200 | 43200 | 43150 | 229 |
| 565 | 20240527 | 103000 | 881875200 | 43150 | 43100 | 43150 | 43100 | 415 |
| 566 | 20240527 | 102900 | 863976350 | 43150 | 43150 | 43150 | 43100 | 413 |
| 567 | 20240527 | 102800 | 846155700 | 43200 | 43150 | 43250 | 43100 | 303 |
| 568 | 20240527 | 102700 | 833074000 | 43150 | 43100 | 43150 | 43100 | 639 |
| 569 | 20240527 | 102600 | 805533000 | 43050 | 43050 | 43100 | 43050 | 134 |
| 570 | 20240527 | 102500 | 799764200 | 43050 | 43100 | 43100 | 43050 | 82 |
| 571 | 20240527 | 102400 | 796234050 | 43100 | 43100 | 43100 | 43050 | 156 |
| 572 | 20240527 | 102300 | 789517800 | 43050 | 43050 | 43100 | 43050 | 146 |
| 573 | 20240527 | 102200 | 783231100 | 43100 | 43100 | 43100 | 43100 | 0 |
| 574 | 20240527 | 102100 | 783231100 | 43100 | 43100 | 43100 | 43100 | 109 |
| 575 | 20240527 | 102000 | 778533200 | 43100 | 43050 | 43100 | 43000 | 601 |
| 576 | 20240527 | 101900 | 752648650 | 42950 | 42950 | 43000 | 42950 | 529 |
| 577 | 20240527 | 101800 | 729908500 | 42950 | 42950 | 42950 | 42900 | 231 |
| 578 | 20240527 | 101700 | 719987600 | 42900 | 42900 | 42900 | 42900 | 73 |
| 579 | 20240527 | 101600 | 716855900 | 42950 | 42950 | 42950 | 42900 | 71 |
| 580 | 20240527 | 101500 | 713809250 | 42950 | 42950 | 42950 | 42900 | 183 |
| 581 | 20240527 | 101400 | 705952900 | 42900 | 43000 | 43000 | 42900 | 775 |
| 582 | 20240527 | 101300 | 672640400 | 43000 | 43000 | 43050 | 43000 | 93 |
| 583 | 20240527 | 101200 | 668641100 | 42950 | 43000 | 43050 | 42950 | 300 |
| 584 | 20240527 | 101100 | 655733850 | 42950 | 42900 | 42950 | 42900 | 273 |
| 585 | 20240527 | 101000 | 644009700 | 42900 | 43000 | 43000 | 42900 | 251 |
| 586 | 20240527 | 100900 | 633231200 | 43000 | 43000 | 43000 | 42900 | 625 |
| 587 | 20240527 | 100800 | 606378600 | 43000 | 43000 | 43050 | 43000 | 93 |
| 588 | 20240527 | 100700 | 602378800 | 43000 | 43050 | 43050 | 43000 | 85 |
| 589 | 20240527 | 100600 | 598723750 | 43000 | 43000 | 43050 | 43000 | 235 |
| 590 | 20240527 | 100500 | 588618700 | 43050 | 43000 | 43050 | 43000 | 39 |
| 591 | 20240527 | 100400 | 586941250 | 43000 | 43050 | 43050 | 43000 | 193 |
| 592 | 20240527 | 100300 | 578641050 | 43050 | 43000 | 43050 | 43000 | 34 |
| 593 | 20240527 | 100200 | 577179000 | 43000 | 43050 | 43050 | 43000 | 440 |
| 594 | 20240527 | 100100 | 558240800 | 43100 | 43150 | 43150 | 43050 | 124 |
| 595 | 20240527 | 100000 | 552902450 | 43050 | 43050 | 43100 | 42950 | 496 |
| 596 | 20240527 | 095900 | 531564900 | 43000 | 43000 | 43000 | 43000 | 87 |
| 597 | 20240527 | 095800 | 527823900 | 43000 | 43100 | 43100 | 43000 | 618 |
| 598 | 20240527 | 095700 | 501198700 | 43100 | 43050 | 43100 | 43050 | 312 |
| 599 | 20240527 | 095600 | 487759500 | 43050 | 43100 | 43100 | 43050 | 41 |
| 600 | 20240527 | 095500 | 485994050 | 43050 | 43000 | 43050 | 43000 | 441 |
| 601 | 20240527 | 095400 | 467024250 | 43000 | 43000 | 43050 | 43000 | 156 |
| 602 | 20240527 | 095300 | 460315450 | 43000 | 43000 | 43050 | 43000 | 50 |
| 603 | 20240527 | 095200 | 458164800 | 43000 | 43050 | 43050 | 43000 | 18 |
| 604 | 20240527 | 095100 | 457390400 | 43000 | 43000 | 43000 | 43000 | 118 |
| 605 | 20240527 | 095000 | 452316400 | 43050 | 43100 | 43100 | 43050 | 100 |
| 606 | 20240527 | 094900 | 448007700 | 43150 | 43150 | 43150 | 43150 | 21 |
| 607 | 20240527 | 094800 | 447101550 | 43100 | 43150 | 43150 | 43100 | 52 |
| 608 | 20240527 | 094700 | 444857850 | 43250 | 43050 | 43250 | 43050 | 103 |
| 609 | 20240527 | 094600 | 440409700 | 43100 | 43150 | 43250 | 43100 | 113 |
| 610 | 20240527 | 094500 | 435535250 | 43150 | 43100 | 43250 | 43100 | 1033 |
| 611 | 20240527 | 094400 | 390939600 | 43100 | 43100 | 43100 | 43100 | 24 |
| 612 | 20240527 | 094300 | 389905200 | 43050 | 43100 | 43100 | 43050 | 57 |
| 613 | 20240527 | 094200 | 387450150 | 43050 | 43100 | 43100 | 43050 | 5 |
| 614 | 20240527 | 094100 | 387234700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 615 | 20240527 | 094000 | 387234700 | 43100 | 43000 | 43150 | 43000 | 652 |
| 616 | 20240527 | 093900 | 359142200 | 43000 | 43000 | 43000 | 42950 | 287 |
| 617 | 20240527 | 093800 | 346806550 | 43000 | 42950 | 43000 | 42950 | 15 |
| 618 | 20240527 | 093700 | 346161800 | 43000 | 43000 | 43050 | 43000 | 299 |
| 619 | 20240527 | 093600 | 333304750 | 43000 | 43050 | 43050 | 43000 | 24 |
| 620 | 20240527 | 093500 | 332272700 | 43050 | 43050 | 43050 | 43050 | 249 |
| 621 | 20240527 | 093400 | 321553250 | 43050 | 43100 | 43100 | 43050 | 15 |
| 622 | 20240527 | 093300 | 320906800 | 43100 | 43050 | 43100 | 43000 | 190 |
| 623 | 20240527 | 093200 | 312729400 | 43050 | 43050 | 43050 | 43050 | 161 |
| 624 | 20240527 | 093100 | 305798350 | 43100 | 43100 | 43100 | 43100 | 1 |
| 625 | 20240527 | 093000 | 305755250 | 43050 | 43050 | 43100 | 43050 | 178 |
| 626 | 20240527 | 092900 | 298091250 | 43100 | 43100 | 43150 | 43100 | 348 |
| 627 | 20240527 | 092800 | 283092150 | 43050 | 43050 | 43050 | 43050 | 272 |
| 628 | 20240527 | 092700 | 271382550 | 43050 | 43000 | 43050 | 43000 | 121 |
| 629 | 20240527 | 092600 | 266179500 | 43050 | 43000 | 43050 | 43000 | 289 |
| 630 | 20240527 | 092500 | 253752200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 631 | 20240527 | 092400 | 253752200 | 42900 | 42950 | 42950 | 42900 | 370 |
| 632 | 20240527 | 092300 | 237864200 | 43000 | 43000 | 43000 | 42950 | 112 |
| 633 | 20240527 | 092200 | 233048700 | 42950 | 43000 | 43000 | 42950 | 102 |
| 634 | 20240527 | 092100 | 228667100 | 43000 | 43000 | 43000 | 43000 | 33 |
| 635 | 20240527 | 092000 | 227248100 | 43000 | 43050 | 43100 | 43000 | 35 |
| 636 | 20240527 | 091900 | 225741650 | 43050 | 43050 | 43050 | 43050 | 4 |
| 637 | 20240527 | 091800 | 225569450 | 43050 | 42950 | 43100 | 42900 | 1235 |
| 638 | 20240527 | 091700 | 172570950 | 42900 | 42950 | 43100 | 42900 | 620 |
| 639 | 20240527 | 091600 | 145958450 | 42900 | 43000 | 43150 | 42900 | 541 |
| 640 | 20240527 | 091500 | 122673300 | 42950 | 42950 | 43000 | 42950 | 25 |
| 641 | 20240527 | 091400 | 121599100 | 43000 | 43050 | 43050 | 43000 | 2 |
| 642 | 20240527 | 091300 | 121513050 | 43050 | 43000 | 43050 | 42950 | 57 |
| 643 | 20240527 | 091200 | 119063550 | 43000 | 43050 | 43050 | 43000 | 89 |
| 644 | 20240527 | 091100 | 115234100 | 43150 | 43100 | 43150 | 43100 | 118 |
| 645 | 20240527 | 091000 | 110144750 | 43100 | 43150 | 43150 | 43100 | 34 |
| 646 | 20240527 | 090900 | 108678000 | 43150 | 43200 | 43200 | 43150 | 252 |
| 647 | 20240527 | 090800 | 97803250 | 43200 | 43150 | 43200 | 43150 | 50 |
| 648 | 20240527 | 090700 | 95643400 | 43150 | 43050 | 43200 | 43050 | 602 |
| 649 | 20240527 | 090600 | 69696500 | 43100 | 43150 | 43150 | 43050 | 126 |
| 650 | 20240527 | 090500 | 64269050 | 43150 | 43150 | 43150 | 43150 | 45 |
| 651 | 20240527 | 090400 | 62327300 | 43150 | 43000 | 43150 | 43000 | 162 |
| 652 | 20240527 | 090300 | 55351200 | 43000 | 43000 | 43050 | 42950 | 305 |
| 653 | 20240527 | 090200 | 42234600 | 43050 | 42950 | 43050 | 42950 | 22 |
| 654 | 20240527 | 090100 | 41288550 | 42950 | 43000 | 43050 | 42900 | 310 |
| 655 | 20240527 | 090000 | 27966900 | 43000 | 42800 | 43000 | 42800 | 653 |