37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 201900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 3 | 20240527 | 201800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240527 | 201700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240527 | 201600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240527 | 201500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240527 | 201400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240527 | 201300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240527 | 201200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240527 | 201100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240527 | 201000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240527 | 200900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240527 | 200800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240527 | 200700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240527 | 200600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240527 | 200500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240527 | 200400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240527 | 200300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240527 | 200200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240527 | 200100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240527 | 200000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240527 | 195900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240527 | 195800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240527 | 195700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240527 | 195600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240527 | 195500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240527 | 195400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240527 | 195300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240527 | 195200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240527 | 195100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240527 | 195000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240527 | 194900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 33 | 20240527 | 194800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240527 | 194700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240527 | 194600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240527 | 194500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240527 | 194400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240527 | 194300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240527 | 194200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240527 | 194100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240527 | 194000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240527 | 193900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240527 | 193800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240527 | 193700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240527 | 193600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240527 | 193500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240527 | 193400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240527 | 193300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240527 | 193200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240527 | 193100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240527 | 193000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240527 | 192900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240527 | 192800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240527 | 192700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240527 | 192600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240527 | 192500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240527 | 192400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240527 | 192300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240527 | 192200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240527 | 192100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240527 | 192000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240527 | 191900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 63 | 20240527 | 191800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240527 | 191700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240527 | 191600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240527 | 191500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240527 | 191400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240527 | 191300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240527 | 191200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240527 | 191100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240527 | 191000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240527 | 190900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240527 | 190800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240527 | 190700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240527 | 190600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240527 | 190500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240527 | 190400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240527 | 190300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240527 | 190200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240527 | 190100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240527 | 190000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240527 | 185900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240527 | 185800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240527 | 185700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240527 | 185600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240527 | 185500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240527 | 185400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240527 | 185300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240527 | 185200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240527 | 185100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240527 | 185000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240527 | 184900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 93 | 20240527 | 184800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240527 | 184700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240527 | 184600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240527 | 184500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240527 | 184400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240527 | 184300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240527 | 184200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240527 | 184100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240527 | 184000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240527 | 183900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240527 | 183800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240527 | 183700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240527 | 183600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240527 | 183500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240527 | 183400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240527 | 183300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240527 | 183200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240527 | 183100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240527 | 183000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240527 | 182900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240527 | 182800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240527 | 182700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240527 | 182600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240527 | 182500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240527 | 182400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240527 | 182300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240527 | 182200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240527 | 182100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240527 | 182000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240527 | 181900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 123 | 20240527 | 181800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240527 | 181700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240527 | 181600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240527 | 181500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240527 | 181400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240527 | 181300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240527 | 181200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240527 | 181100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240527 | 181000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240527 | 180900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240527 | 180800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240527 | 180700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240527 | 180600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240527 | 180500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240527 | 180400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240527 | 180300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240527 | 180200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240527 | 180100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240527 | 180000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240527 | 175900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240527 | 175800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240527 | 175700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240527 | 175600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240527 | 175500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240527 | 175400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240527 | 175300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240527 | 175200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240527 | 175100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240527 | 175000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240527 | 174900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 153 | 20240527 | 174800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240527 | 174700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240527 | 174600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240527 | 174500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240527 | 174400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240527 | 174300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240527 | 174200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240527 | 174100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240527 | 174000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240527 | 173900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240527 | 173800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240527 | 173700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240527 | 173600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240527 | 173500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240527 | 173400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240527 | 173300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240527 | 173200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240527 | 173100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240527 | 173000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240527 | 172900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240527 | 172800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240527 | 172700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240527 | 172600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240527 | 172500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240527 | 172400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240527 | 172300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240527 | 172200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240527 | 172100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240527 | 172000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240527 | 171900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 183 | 20240527 | 171800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240527 | 171700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240527 | 171600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240527 | 171500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240527 | 171400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240527 | 171300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240527 | 171200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240527 | 171100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240527 | 171000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240527 | 170900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240527 | 170800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240527 | 170700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240527 | 170600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240527 | 170500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240527 | 170400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240527 | 170300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240527 | 170200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240527 | 170100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240527 | 170000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240527 | 165900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240527 | 165800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240527 | 165700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240527 | 165600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240527 | 165500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240527 | 165400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240527 | 165300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240527 | 165200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240527 | 165100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240527 | 165000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240527 | 164900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 213 | 20240527 | 164800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240527 | 164700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240527 | 164600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240527 | 164500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240527 | 164400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240527 | 164300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240527 | 164200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240527 | 164100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240527 | 164000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240527 | 163900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240527 | 163800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240527 | 163700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240527 | 163600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240527 | 163500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240527 | 163400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240527 | 163300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240527 | 163200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240527 | 163100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240527 | 163000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240527 | 162900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240527 | 162800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240527 | 162700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240527 | 162600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240527 | 162500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240527 | 162400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240527 | 162300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240527 | 162200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240527 | 162100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240527 | 162000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240527 | 161900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 243 | 20240527 | 161800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240527 | 161700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240527 | 161600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240527 | 161500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240527 | 161400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240527 | 161300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240527 | 161200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240527 | 161100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240527 | 161000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240527 | 160900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240527 | 160800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240527 | 160700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240527 | 160600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240527 | 160500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240527 | 160400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240527 | 160300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240527 | 160200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240527 | 160100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240527 | 160000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240527 | 155900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240527 | 155800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240527 | 155700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240527 | 155600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240527 | 155500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240527 | 155400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240527 | 155300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240527 | 155200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240527 | 155100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240527 | 155000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240527 | 154900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 273 | 20240527 | 154800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240527 | 154700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240527 | 154600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240527 | 154500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240527 | 154400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240527 | 154300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240527 | 154200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240527 | 154100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240527 | 154000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240527 | 153900 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240527 | 153800 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240527 | 153700 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240527 | 153600 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240527 | 153500 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240527 | 153400 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240527 | 153300 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20240527 | 153200 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20240527 | 153100 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20240527 | 153000 | 14429160000 | 44300 | 44300 | 44300 | 44300 | 3782 |
| 292 | 20240527 | 152900 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20240527 | 152800 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20240527 | 152700 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20240527 | 152600 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20240527 | 152500 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20240527 | 152400 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20240527 | 152300 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20240527 | 152200 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20240527 | 152100 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20240527 | 152000 | 14261617400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20240527 | 151900 | 14261617400 | 44300 | 44300 | 44300 | 44250 | 474 |
| 303 | 20240527 | 151800 | 14240622800 | 44300 | 44350 | 44350 | 44250 | 382 |
| 304 | 20240527 | 151700 | 14223688800 | 44250 | 44250 | 44350 | 44200 | 1156 |
| 305 | 20240527 | 151600 | 14172452400 | 44250 | 44250 | 44300 | 44200 | 157 |
| 306 | 20240527 | 151500 | 14165500600 | 44250 | 44250 | 44300 | 44200 | 391 |
| 307 | 20240527 | 151400 | 14148198350 | 44250 | 44300 | 44300 | 44250 | 1945 |
| 308 | 20240527 | 151300 | 14062116650 | 44300 | 44250 | 44300 | 44250 | 237 |
| 309 | 20240527 | 151200 | 14051619850 | 44300 | 44300 | 44300 | 44250 | 512 |
| 310 | 20240527 | 151100 | 14028938300 | 44300 | 44350 | 44350 | 44300 | 452 |
| 311 | 20240527 | 151000 | 14008913650 | 44300 | 44250 | 44300 | 44250 | 672 |
| 312 | 20240527 | 150900 | 13979144550 | 44300 | 44250 | 44300 | 44250 | 269 |
| 313 | 20240527 | 150800 | 13967239500 | 44300 | 44350 | 44350 | 44300 | 228 |
| 314 | 20240527 | 150700 | 13957135750 | 44250 | 44300 | 44300 | 44250 | 265 |
| 315 | 20240527 | 150600 | 13945396750 | 44300 | 44250 | 44300 | 44250 | 244 |
| 316 | 20240527 | 150500 | 13934589800 | 44250 | 44250 | 44300 | 44250 | 582 |
| 317 | 20240527 | 150400 | 13908808500 | 44300 | 44250 | 44300 | 44250 | 330 |
| 318 | 20240527 | 150300 | 13894199650 | 44250 | 44300 | 44300 | 44250 | 90 |
| 319 | 20240527 | 150200 | 13890213800 | 44250 | 44250 | 44300 | 44250 | 250 |
| 320 | 20240527 | 150100 | 13879149650 | 44250 | 44250 | 44300 | 44250 | 135 |
| 321 | 20240527 | 150000 | 13873175300 | 44250 | 44350 | 44350 | 44200 | 1903 |
| 322 | 20240527 | 145900 | 13788947900 | 44300 | 44300 | 44350 | 44300 | 104 |
| 323 | 20240527 | 145800 | 13784337300 | 44300 | 44350 | 44350 | 44300 | 438 |
| 324 | 20240527 | 145700 | 13764930300 | 44350 | 44350 | 44350 | 44300 | 105 |
| 325 | 20240527 | 145600 | 13760275250 | 44300 | 44300 | 44350 | 44250 | 125 |
| 326 | 20240527 | 145500 | 13754736900 | 44300 | 44300 | 44300 | 44250 | 283 |
| 327 | 20240527 | 145400 | 13742200300 | 44250 | 44250 | 44250 | 44250 | 65 |
| 328 | 20240527 | 145300 | 13739324050 | 44250 | 44350 | 44350 | 44250 | 476 |
| 329 | 20240527 | 145200 | 13718221900 | 44300 | 44300 | 44300 | 44250 | 1407 |
| 330 | 20240527 | 145100 | 13655892700 | 44350 | 44250 | 44350 | 44250 | 1023 |
| 331 | 20240527 | 145000 | 13610568750 | 44250 | 44250 | 44250 | 44200 | 183 |
| 332 | 20240527 | 144900 | 13602471750 | 44250 | 44250 | 44300 | 44200 | 166 |
| 333 | 20240527 | 144800 | 13595127050 | 44300 | 44300 | 44300 | 44200 | 569 |
| 334 | 20240527 | 144700 | 13569944450 | 44200 | 44300 | 44300 | 44200 | 269 |
| 335 | 20240527 | 144600 | 13558036700 | 44200 | 44300 | 44300 | 44200 | 184 |
| 336 | 20240527 | 144500 | 13549891500 | 44250 | 44300 | 44300 | 44200 | 149 |
| 337 | 20240527 | 144400 | 13543298200 | 44200 | 44250 | 44300 | 44200 | 139 |
| 338 | 20240527 | 144300 | 13537146450 | 44300 | 44300 | 44300 | 44250 | 107 |
| 339 | 20240527 | 144200 | 13532406500 | 44300 | 44250 | 44300 | 44200 | 155 |
| 340 | 20240527 | 144100 | 13525543400 | 44300 | 44300 | 44300 | 44250 | 715 |
| 341 | 20240527 | 144000 | 13493899200 | 44300 | 44300 | 44300 | 44250 | 122 |
| 342 | 20240527 | 143900 | 13488494850 | 44300 | 44300 | 44300 | 44300 | 69 |
| 343 | 20240527 | 143800 | 13485438150 | 44300 | 44250 | 44300 | 44250 | 293 |
| 344 | 20240527 | 143700 | 13472465450 | 44250 | 44250 | 44300 | 44250 | 370 |
| 345 | 20240527 | 143600 | 13456091650 | 44250 | 44200 | 44250 | 44200 | 89 |
| 346 | 20240527 | 143500 | 13452156750 | 44200 | 44250 | 44250 | 44200 | 114 |
| 347 | 20240527 | 143400 | 13447112850 | 44250 | 44200 | 44300 | 44200 | 613 |
| 348 | 20240527 | 143300 | 13419987650 | 44250 | 44200 | 44250 | 44200 | 87 |
| 349 | 20240527 | 143200 | 13416138150 | 44200 | 44200 | 44200 | 44200 | 34 |
| 350 | 20240527 | 143100 | 13414635350 | 44200 | 44200 | 44250 | 44200 | 394 |
| 351 | 20240527 | 143000 | 13397219900 | 44200 | 44250 | 44250 | 44200 | 18 |
| 352 | 20240527 | 142900 | 13396423550 | 44250 | 44200 | 44250 | 44200 | 482 |
| 353 | 20240527 | 142800 | 13375097000 | 44250 | 44250 | 44250 | 44250 | 1 |
| 354 | 20240527 | 142700 | 13375052750 | 44250 | 44200 | 44250 | 44200 | 91 |
| 355 | 20240527 | 142600 | 13371028450 | 44250 | 44250 | 44250 | 44200 | 239 |
| 356 | 20240527 | 142500 | 13360459900 | 44150 | 44200 | 44250 | 44150 | 444 |
| 357 | 20240527 | 142400 | 13340833900 | 44200 | 44200 | 44200 | 44150 | 392 |
| 358 | 20240527 | 142300 | 13323508500 | 44200 | 44200 | 44200 | 44200 | 110 |
| 359 | 20240527 | 142200 | 13318646500 | 44200 | 44200 | 44200 | 44150 | 112 |
| 360 | 20240527 | 142100 | 13313696900 | 44200 | 44200 | 44200 | 44150 | 159 |
| 361 | 20240527 | 142000 | 13306672850 | 44200 | 44150 | 44200 | 44150 | 122 |
| 362 | 20240527 | 141900 | 13301280550 | 44150 | 44200 | 44200 | 44150 | 366 |
| 363 | 20240527 | 141800 | 13285121250 | 44150 | 44150 | 44150 | 44150 | 20 |
| 364 | 20240527 | 141700 | 13284238250 | 44150 | 44200 | 44200 | 44150 | 167 |
| 365 | 20240527 | 141600 | 13276856950 | 44200 | 44150 | 44200 | 44150 | 250 |
| 366 | 20240527 | 141500 | 13265808750 | 44150 | 44200 | 44200 | 44150 | 78 |
| 367 | 20240527 | 141400 | 13262361300 | 44200 | 44150 | 44200 | 44150 | 367 |
| 368 | 20240527 | 141300 | 13246154900 | 44200 | 44200 | 44200 | 44150 | 198 |
| 369 | 20240527 | 141200 | 13237404050 | 44200 | 44200 | 44200 | 44200 | 329 |
| 370 | 20240527 | 141100 | 13222862250 | 44200 | 44200 | 44200 | 44200 | 214 |
| 371 | 20240527 | 141000 | 13213403450 | 44150 | 44200 | 44200 | 44150 | 331 |
| 372 | 20240527 | 140900 | 13198774050 | 44200 | 44200 | 44250 | 44200 | 36 |
| 373 | 20240527 | 140800 | 13197181800 | 44200 | 44200 | 44250 | 44150 | 220 |
| 374 | 20240527 | 140700 | 13187457800 | 44200 | 44200 | 44200 | 44150 | 89 |
| 375 | 20240527 | 140600 | 13183524650 | 44150 | 44150 | 44200 | 44150 | 189 |
| 376 | 20240527 | 140500 | 13175172900 | 44200 | 44150 | 44200 | 44150 | 33 |
| 377 | 20240527 | 140400 | 13173714350 | 44150 | 44250 | 44250 | 44150 | 268 |
| 378 | 20240527 | 140300 | 13161875650 | 44200 | 44250 | 44250 | 44200 | 131 |
| 379 | 20240527 | 140200 | 13156085250 | 44250 | 44200 | 44250 | 44200 | 220 |
| 380 | 20240527 | 140100 | 13146358400 | 44200 | 44150 | 44200 | 44150 | 798 |
| 381 | 20240527 | 140000 | 13111087550 | 44200 | 44200 | 44250 | 44200 | 1142 |
| 382 | 20240527 | 135900 | 13060604950 | 44250 | 44200 | 44250 | 44200 | 61 |
| 383 | 20240527 | 135800 | 13057906250 | 44200 | 44250 | 44250 | 44200 | 19 |
| 384 | 20240527 | 135700 | 13057066400 | 44200 | 44200 | 44250 | 44200 | 92 |
| 385 | 20240527 | 135600 | 13052997550 | 44250 | 44250 | 44250 | 44200 | 278 |
| 386 | 20240527 | 135500 | 13040696150 | 44250 | 44200 | 44250 | 44200 | 169 |
| 387 | 20240527 | 135400 | 13033218600 | 44200 | 44250 | 44250 | 44150 | 110 |
| 388 | 20240527 | 135300 | 13028356050 | 44250 | 44250 | 44250 | 44200 | 1283 |
| 389 | 20240527 | 135200 | 12971646700 | 44250 | 44300 | 44300 | 44250 | 2324 |
| 390 | 20240527 | 135100 | 12868805100 | 44250 | 44300 | 44300 | 44250 | 14 |
| 391 | 20240527 | 135000 | 12868185500 | 44250 | 44300 | 44300 | 44250 | 156 |
| 392 | 20240527 | 134900 | 12861277850 | 44300 | 44300 | 44300 | 44300 | 232 |
| 393 | 20240527 | 134800 | 12851000250 | 44250 | 44300 | 44350 | 44250 | 705 |
| 394 | 20240527 | 134700 | 12819769500 | 44350 | 44300 | 44350 | 44300 | 209 |
| 395 | 20240527 | 134600 | 12810510550 | 44350 | 44300 | 44350 | 44300 | 404 |
| 396 | 20240527 | 134500 | 12792612750 | 44300 | 44250 | 44300 | 44250 | 210 |
| 397 | 20240527 | 134400 | 12783313150 | 44250 | 44300 | 44300 | 44250 | 118 |
| 398 | 20240527 | 134300 | 12778085800 | 44300 | 44250 | 44300 | 44250 | 218 |
| 399 | 20240527 | 134200 | 12768433300 | 44300 | 44250 | 44300 | 44250 | 99 |
| 400 | 20240527 | 134100 | 12764048250 | 44300 | 44300 | 44300 | 44300 | 25 |
| 401 | 20240527 | 134000 | 12762940750 | 44300 | 44250 | 44300 | 44250 | 206 |
| 402 | 20240527 | 133900 | 12753820250 | 44250 | 44250 | 44250 | 44250 | 12 |
| 403 | 20240527 | 133800 | 12753289250 | 44250 | 44350 | 44350 | 44250 | 2027 |
| 404 | 20240527 | 133700 | 12663506050 | 44350 | 44350 | 44350 | 44350 | 32 |
| 405 | 20240527 | 133600 | 12662086850 | 44350 | 44300 | 44350 | 44300 | 69 |
| 406 | 20240527 | 133500 | 12659027450 | 44350 | 44350 | 44350 | 44350 | 71 |
| 407 | 20240527 | 133400 | 12655878600 | 44350 | 44350 | 44350 | 44350 | 81 |
| 408 | 20240527 | 133300 | 12652286250 | 44350 | 44350 | 44350 | 44300 | 485 |
| 409 | 20240527 | 133200 | 12630777250 | 44350 | 44350 | 44350 | 44350 | 101 |
| 410 | 20240527 | 133100 | 12626297900 | 44350 | 44300 | 44350 | 44300 | 194 |
| 411 | 20240527 | 133000 | 12617696650 | 44300 | 44300 | 44350 | 44300 | 187 |
| 412 | 20240527 | 132900 | 12609405850 | 44350 | 44350 | 44350 | 44300 | 97 |
| 413 | 20240527 | 132800 | 12605105300 | 44300 | 44350 | 44350 | 44300 | 93 |
| 414 | 20240527 | 132700 | 12600981200 | 44350 | 44350 | 44350 | 44300 | 253 |
| 415 | 20240527 | 132600 | 12589769700 | 44300 | 44300 | 44350 | 44300 | 235 |
| 416 | 20240527 | 132500 | 12579354800 | 44350 | 44350 | 44350 | 44350 | 715 |
| 417 | 20240527 | 132400 | 12547644550 | 44350 | 44300 | 44350 | 44300 | 130 |
| 418 | 20240527 | 132300 | 12541882150 | 44350 | 44350 | 44350 | 44350 | 56 |
| 419 | 20240527 | 132200 | 12539398550 | 44350 | 44350 | 44350 | 44300 | 132 |
| 420 | 20240527 | 132100 | 12533548250 | 44300 | 44300 | 44350 | 44300 | 177 |
| 421 | 20240527 | 132000 | 12525701650 | 44350 | 44300 | 44350 | 44300 | 140 |
| 422 | 20240527 | 131900 | 12519497450 | 44300 | 44300 | 44350 | 44300 | 232 |
| 423 | 20240527 | 131800 | 12509216600 | 44300 | 44300 | 44350 | 44300 | 79 |
| 424 | 20240527 | 131700 | 12505714400 | 44300 | 44350 | 44350 | 44300 | 85 |
| 425 | 20240527 | 131600 | 12501945400 | 44350 | 44350 | 44350 | 44300 | 183 |
| 426 | 20240527 | 131500 | 12493830350 | 44350 | 44300 | 44350 | 44300 | 169 |
| 427 | 20240527 | 131400 | 12486340750 | 44300 | 44350 | 44350 | 44300 | 183 |
| 428 | 20240527 | 131300 | 12478225300 | 44350 | 44350 | 44350 | 44300 | 171 |
| 429 | 20240527 | 131200 | 12470642050 | 44350 | 44300 | 44350 | 44300 | 325 |
| 430 | 20240527 | 131100 | 12456242850 | 44300 | 44350 | 44350 | 44300 | 168 |
| 431 | 20240527 | 131000 | 12448797700 | 44350 | 44350 | 44350 | 44350 | 182 |
| 432 | 20240527 | 130900 | 12440726000 | 44350 | 44350 | 44350 | 44300 | 89 |
| 433 | 20240527 | 130800 | 12436780750 | 44350 | 44300 | 44350 | 44300 | 233 |
| 434 | 20240527 | 130700 | 12426450750 | 44300 | 44250 | 44300 | 44250 | 689 |
| 435 | 20240527 | 130600 | 12395929450 | 44300 | 44300 | 44300 | 44300 | 38 |
| 436 | 20240527 | 130500 | 12394246050 | 44250 | 44250 | 44300 | 44250 | 54 |
| 437 | 20240527 | 130400 | 12391855000 | 44250 | 44250 | 44250 | 44250 | 9 |
| 438 | 20240527 | 130300 | 12391456750 | 44250 | 44250 | 44300 | 44250 | 145 |
| 439 | 20240527 | 130200 | 12385039500 | 44250 | 44250 | 44300 | 44250 | 36 |
| 440 | 20240527 | 130100 | 12383446400 | 44300 | 44250 | 44300 | 44250 | 20 |
| 441 | 20240527 | 130000 | 12382561000 | 44250 | 44250 | 44300 | 44250 | 11 |
| 442 | 20240527 | 125900 | 12382074000 | 44300 | 44250 | 44300 | 44250 | 89 |
| 443 | 20240527 | 125800 | 12378132550 | 44300 | 44250 | 44300 | 44250 | 108 |
| 444 | 20240527 | 125700 | 12373350150 | 44250 | 44250 | 44250 | 44250 | 60 |
| 445 | 20240527 | 125600 | 12370695150 | 44250 | 44250 | 44250 | 44250 | 252 |
| 446 | 20240527 | 125500 | 12359544150 | 44250 | 44300 | 44300 | 44250 | 12 |
| 447 | 20240527 | 125400 | 12359013050 | 44250 | 44250 | 44250 | 44250 | 116 |
| 448 | 20240527 | 125300 | 12353880050 | 44250 | 44250 | 44300 | 44250 | 324 |
| 449 | 20240527 | 125200 | 12339542550 | 44250 | 44250 | 44250 | 44250 | 20 |
| 450 | 20240527 | 125100 | 12338657550 | 44250 | 44250 | 44250 | 44250 | 40 |
| 451 | 20240527 | 125000 | 12336887550 | 44250 | 44250 | 44250 | 44250 | 164 |
| 452 | 20240527 | 124900 | 12329630550 | 44250 | 44300 | 44300 | 44250 | 523 |
| 453 | 20240527 | 124800 | 12306461750 | 44350 | 44350 | 44350 | 44350 | 1 |
| 454 | 20240527 | 124700 | 12306417400 | 44300 | 44350 | 44350 | 44300 | 489 |
| 455 | 20240527 | 124600 | 12284743400 | 44350 | 44350 | 44350 | 44300 | 200 |
| 456 | 20240527 | 124500 | 12275874450 | 44350 | 44300 | 44350 | 44300 | 4 |
| 457 | 20240527 | 124400 | 12275697200 | 44300 | 44350 | 44350 | 44300 | 39 |
| 458 | 20240527 | 124300 | 12273969450 | 44300 | 44300 | 44350 | 44300 | 60 |
| 459 | 20240527 | 124200 | 12271311350 | 44300 | 44300 | 44300 | 44300 | 6 |
| 460 | 20240527 | 124100 | 12271045550 | 44350 | 44300 | 44350 | 44300 | 19 |
| 461 | 20240527 | 124000 | 12270203650 | 44300 | 44300 | 44350 | 44300 | 60 |
| 462 | 20240527 | 123900 | 12267544600 | 44300 | 44300 | 44350 | 44300 | 41 |
| 463 | 20240527 | 123800 | 12265728250 | 44350 | 44300 | 44350 | 44300 | 280 |
| 464 | 20240527 | 123700 | 12253310300 | 44300 | 44300 | 44300 | 44300 | 20 |
| 465 | 20240527 | 123600 | 12252424300 | 44350 | 44350 | 44350 | 44350 | 478 |
| 466 | 20240527 | 123500 | 12231225000 | 44400 | 44350 | 44400 | 44350 | 73 |
| 467 | 20240527 | 123400 | 12227984500 | 44350 | 44400 | 44400 | 44350 | 109 |
| 468 | 20240527 | 123300 | 12223146900 | 44350 | 44350 | 44350 | 44350 | 25 |
| 469 | 20240527 | 123200 | 12222038150 | 44400 | 44400 | 44400 | 44400 | 352 |
| 470 | 20240527 | 123100 | 12206409350 | 44400 | 44350 | 44400 | 44350 | 216 |
| 471 | 20240527 | 123000 | 12196819700 | 44350 | 44400 | 44400 | 44350 | 93 |
| 472 | 20240527 | 122900 | 12192695100 | 44400 | 44350 | 44400 | 44350 | 74 |
| 473 | 20240527 | 122800 | 12189410150 | 44350 | 44400 | 44400 | 44350 | 35 |
| 474 | 20240527 | 122700 | 12187857850 | 44400 | 44350 | 44400 | 44350 | 88 |
| 475 | 20240527 | 122600 | 12183955000 | 44350 | 44300 | 44350 | 44300 | 139 |
| 476 | 20240527 | 122500 | 12177796900 | 44350 | 44450 | 44450 | 44350 | 2000 |
| 477 | 20240527 | 122400 | 12089010650 | 44450 | 44400 | 44450 | 44400 | 83 |
| 478 | 20240527 | 122300 | 12085321350 | 44400 | 44400 | 44450 | 44400 | 46 |
| 479 | 20240527 | 122200 | 12083277250 | 44400 | 44400 | 44450 | 44400 | 55 |
| 480 | 20240527 | 122100 | 12080833500 | 44400 | 44400 | 44450 | 44400 | 101 |
| 481 | 20240527 | 122000 | 12076347700 | 44400 | 44400 | 44450 | 44400 | 88 |
| 482 | 20240527 | 121900 | 12072439350 | 44400 | 44400 | 44450 | 44400 | 60 |
| 483 | 20240527 | 121800 | 12069775050 | 44400 | 44400 | 44400 | 44400 | 10 |
| 484 | 20240527 | 121700 | 12069331050 | 44450 | 44400 | 44450 | 44400 | 83 |
| 485 | 20240527 | 121600 | 12065645700 | 44400 | 44450 | 44450 | 44400 | 140 |
| 486 | 20240527 | 121500 | 12059429650 | 44450 | 44450 | 44450 | 44450 | 296 |
| 487 | 20240527 | 121400 | 12046272450 | 44450 | 44450 | 44500 | 44450 | 403 |
| 488 | 20240527 | 121300 | 12028359050 | 44500 | 44450 | 44500 | 44450 | 339 |
| 489 | 20240527 | 121200 | 12013275200 | 44500 | 44500 | 44500 | 44450 | 203 |
| 490 | 20240527 | 121100 | 12004242500 | 44450 | 44500 | 44500 | 44450 | 36 |
| 491 | 20240527 | 121000 | 12002641400 | 44500 | 44450 | 44500 | 44450 | 472 |
| 492 | 20240527 | 120900 | 11981648100 | 44500 | 44500 | 44500 | 44500 | 0 |
| 493 | 20240527 | 120800 | 11981648100 | 44500 | 44450 | 44500 | 44450 | 123 |
| 494 | 20240527 | 120700 | 11976175600 | 44450 | 44450 | 44450 | 44450 | 127 |
| 495 | 20240527 | 120600 | 11970530450 | 44450 | 44400 | 44450 | 44400 | 133 |
| 496 | 20240527 | 120500 | 11964619500 | 44400 | 44450 | 44450 | 44400 | 118 |
| 497 | 20240527 | 120400 | 11959379200 | 44450 | 44400 | 44450 | 44400 | 199 |
| 498 | 20240527 | 120300 | 11950535100 | 44400 | 44450 | 44500 | 44400 | 3599 |
| 499 | 20240527 | 120200 | 11790426350 | 44450 | 44500 | 44500 | 44450 | 83 |
| 500 | 20240527 | 120100 | 11786735000 | 44450 | 44500 | 44500 | 44450 | 112 |
| 501 | 20240527 | 120000 | 11781756050 | 44500 | 44450 | 44500 | 44450 | 385 |
| 502 | 20240527 | 115900 | 11764641800 | 44500 | 44450 | 44500 | 44450 | 150 |
| 503 | 20240527 | 115800 | 11757972900 | 44450 | 44500 | 44500 | 44450 | 57 |
| 504 | 20240527 | 115700 | 11755437350 | 44400 | 44500 | 44550 | 44400 | 218 |
| 505 | 20240527 | 115600 | 11745737000 | 44500 | 44400 | 44550 | 44400 | 4135 |
| 506 | 20240527 | 115500 | 11561758200 | 44400 | 44450 | 44450 | 44400 | 192 |
| 507 | 20240527 | 115400 | 11553230900 | 44450 | 44400 | 44450 | 44400 | 647 |
| 508 | 20240527 | 115300 | 11524480800 | 44450 | 44450 | 44500 | 44450 | 331 |
| 509 | 20240527 | 115200 | 11509766900 | 44450 | 44400 | 44450 | 44400 | 154 |
| 510 | 20240527 | 115100 | 11502926000 | 44450 | 44450 | 44500 | 44450 | 295 |
| 511 | 20240527 | 115000 | 11489811300 | 44500 | 44450 | 44500 | 44450 | 100 |
| 512 | 20240527 | 114900 | 11485362350 | 44450 | 44450 | 44450 | 44400 | 607 |
| 513 | 20240527 | 114800 | 11458381350 | 44450 | 44400 | 44450 | 44400 | 70 |
| 514 | 20240527 | 114700 | 11455270850 | 44450 | 44350 | 44450 | 44350 | 130 |
| 515 | 20240527 | 114600 | 11449494550 | 44350 | 44400 | 44400 | 44350 | 298 |
| 516 | 20240527 | 114500 | 11436263450 | 44350 | 44350 | 44400 | 44350 | 113 |
| 517 | 20240527 | 114400 | 11431249350 | 44350 | 44350 | 44400 | 44350 | 101 |
| 518 | 20240527 | 114300 | 11426767250 | 44350 | 44400 | 44450 | 44350 | 1305 |
| 519 | 20240527 | 114200 | 11368779050 | 44400 | 44350 | 44400 | 44350 | 138 |
| 520 | 20240527 | 114100 | 11362652650 | 44400 | 44450 | 44450 | 44350 | 410 |
| 521 | 20240527 | 114000 | 11344448100 | 44450 | 44400 | 44450 | 44350 | 534 |
| 522 | 20240527 | 113900 | 11320740200 | 44350 | 44400 | 44400 | 44350 | 107 |
| 523 | 20240527 | 113800 | 11315990100 | 44400 | 44400 | 44400 | 44400 | 62 |
| 524 | 20240527 | 113700 | 11313237300 | 44400 | 44400 | 44400 | 44350 | 79 |
| 525 | 20240527 | 113600 | 11309729850 | 44400 | 44350 | 44400 | 44350 | 347 |
| 526 | 20240527 | 113500 | 11294323700 | 44350 | 44200 | 44350 | 44200 | 2165 |
| 527 | 20240527 | 113400 | 11198468150 | 44250 | 44250 | 44250 | 44200 | 200 |
| 528 | 20240527 | 113300 | 11189623350 | 44200 | 44200 | 44250 | 44200 | 396 |
| 529 | 20240527 | 113200 | 11172118850 | 44200 | 44200 | 44250 | 44200 | 101 |
| 530 | 20240527 | 113100 | 11167651150 | 44250 | 44200 | 44250 | 44200 | 284 |
| 531 | 20240527 | 113000 | 11155096950 | 44200 | 44250 | 44250 | 44200 | 22 |
| 532 | 20240527 | 112900 | 11154123550 | 44200 | 44200 | 44200 | 44200 | 13 |
| 533 | 20240527 | 112800 | 11153548950 | 44250 | 44200 | 44250 | 44200 | 27 |
| 534 | 20240527 | 112700 | 11152354550 | 44250 | 44200 | 44250 | 44200 | 663 |
| 535 | 20240527 | 112600 | 11123045950 | 44200 | 44200 | 44250 | 44200 | 52 |
| 536 | 20240527 | 112500 | 11120746750 | 44200 | 44200 | 44250 | 44200 | 497 |
| 537 | 20240527 | 112400 | 11098775800 | 44200 | 44200 | 44200 | 44200 | 27 |
| 538 | 20240527 | 112300 | 11097582400 | 44150 | 44150 | 44150 | 44150 | 10 |
| 539 | 20240527 | 112200 | 11097140900 | 44150 | 44200 | 44200 | 44150 | 786 |
| 540 | 20240527 | 112100 | 11062434050 | 44150 | 44200 | 44200 | 44150 | 15 |
| 541 | 20240527 | 112000 | 11061771450 | 44200 | 44200 | 44200 | 44200 | 97 |
| 542 | 20240527 | 111900 | 11057484050 | 44150 | 44150 | 44200 | 44150 | 22 |
| 543 | 20240527 | 111800 | 11056511800 | 44200 | 44200 | 44250 | 44150 | 182 |
| 544 | 20240527 | 111700 | 11048467600 | 44150 | 44150 | 44150 | 44150 | 868 |
| 545 | 20240527 | 111600 | 11010145400 | 44200 | 44250 | 44250 | 44200 | 911 |
| 546 | 20240527 | 111500 | 10969878400 | 44200 | 44200 | 44200 | 44200 | 42 |
| 547 | 20240527 | 111400 | 10968022000 | 44200 | 44150 | 44250 | 44150 | 386 |
| 548 | 20240527 | 111300 | 10950965650 | 44200 | 44250 | 44250 | 44150 | 119 |
| 549 | 20240527 | 111200 | 10945705400 | 44200 | 44150 | 44200 | 44150 | 78 |
| 550 | 20240527 | 111100 | 10942259900 | 44150 | 44150 | 44250 | 44150 | 677 |
| 551 | 20240527 | 111000 | 10912354550 | 44150 | 44250 | 44250 | 44150 | 3255 |
| 552 | 20240527 | 110900 | 10768501050 | 44200 | 44200 | 44200 | 44200 | 353 |
| 553 | 20240527 | 110800 | 10752898450 | 44200 | 44200 | 44250 | 44200 | 161 |
| 554 | 20240527 | 110700 | 10745780950 | 44200 | 44200 | 44250 | 44200 | 78 |
| 555 | 20240527 | 110600 | 10742333150 | 44250 | 44300 | 44300 | 44200 | 1313 |
| 556 | 20240527 | 110500 | 10684245150 | 44300 | 44250 | 44300 | 44250 | 140 |
| 557 | 20240527 | 110400 | 10678047950 | 44250 | 44250 | 44300 | 44250 | 952 |
| 558 | 20240527 | 110300 | 10635921900 | 44250 | 44300 | 44300 | 44250 | 296 |
| 559 | 20240527 | 110200 | 10622818100 | 44300 | 44250 | 44300 | 44250 | 76 |
| 560 | 20240527 | 110100 | 10619453050 | 44250 | 44300 | 44300 | 44250 | 146 |
| 561 | 20240527 | 110000 | 10612990850 | 44300 | 44350 | 44350 | 44250 | 2168 |
| 562 | 20240527 | 105900 | 10516963450 | 44300 | 44350 | 44350 | 44300 | 167 |
| 563 | 20240527 | 105800 | 10509564300 | 44350 | 44350 | 44350 | 44300 | 14 |
| 564 | 20240527 | 105700 | 10508943900 | 44300 | 44350 | 44350 | 44300 | 227 |
| 565 | 20240527 | 105600 | 10498883000 | 44350 | 44350 | 44350 | 44350 | 176 |
| 566 | 20240527 | 105500 | 10491077400 | 44400 | 44350 | 44400 | 44350 | 907 |
| 567 | 20240527 | 105400 | 10450815950 | 44350 | 44350 | 44400 | 44350 | 857 |
| 568 | 20240527 | 105300 | 10412807150 | 44350 | 44400 | 44400 | 44350 | 329 |
| 569 | 20240527 | 105200 | 10398213700 | 44350 | 44350 | 44400 | 44350 | 323 |
| 570 | 20240527 | 105100 | 10383887400 | 44400 | 44350 | 44400 | 44350 | 419 |
| 571 | 20240527 | 105000 | 10365303700 | 44400 | 44350 | 44400 | 44350 | 25 |
| 572 | 20240527 | 104900 | 10364193800 | 44350 | 44350 | 44400 | 44350 | 372 |
| 573 | 20240527 | 104800 | 10347694300 | 44400 | 44350 | 44400 | 44350 | 330 |
| 574 | 20240527 | 104700 | 10333051550 | 44350 | 44350 | 44350 | 44350 | 42 |
| 575 | 20240527 | 104600 | 10331188850 | 44350 | 44350 | 44400 | 44350 | 33 |
| 576 | 20240527 | 104500 | 10329724200 | 44350 | 44400 | 44400 | 44350 | 445 |
| 577 | 20240527 | 104400 | 10309987300 | 44350 | 44350 | 44350 | 44350 | 56 |
| 578 | 20240527 | 104300 | 10307503700 | 44400 | 44350 | 44400 | 44350 | 327 |
| 579 | 20240527 | 104200 | 10292999950 | 44350 | 44350 | 44400 | 44350 | 41 |
| 580 | 20240527 | 104100 | 10291180600 | 44400 | 44400 | 44400 | 44350 | 33 |
| 581 | 20240527 | 104000 | 10289716250 | 44400 | 44400 | 44400 | 44350 | 913 |
| 582 | 20240527 | 103900 | 10249222850 | 44400 | 44350 | 44400 | 44350 | 226 |
| 583 | 20240527 | 103800 | 10239197300 | 44350 | 44400 | 44400 | 44350 | 197 |
| 584 | 20240527 | 103700 | 10230452800 | 44400 | 44400 | 44400 | 44350 | 65 |
| 585 | 20240527 | 103600 | 10227567050 | 44350 | 44400 | 44400 | 44350 | 140 |
| 586 | 20240527 | 103500 | 10221351100 | 44400 | 44400 | 44450 | 44400 | 35 |
| 587 | 20240527 | 103400 | 10219796150 | 44450 | 44450 | 44450 | 44400 | 334 |
| 588 | 20240527 | 103300 | 10204955700 | 44400 | 44450 | 44450 | 44400 | 464 |
| 589 | 20240527 | 103200 | 10184352100 | 44450 | 44450 | 44500 | 44400 | 524 |
| 590 | 20240527 | 103100 | 10161049200 | 44450 | 44400 | 44450 | 44400 | 1143 |
| 591 | 20240527 | 103000 | 10110269450 | 44450 | 44450 | 44450 | 44350 | 353 |
| 592 | 20240527 | 102900 | 10094592550 | 44450 | 44400 | 44450 | 44350 | 22 |
| 593 | 20240527 | 102800 | 10093615000 | 44450 | 44400 | 44500 | 44350 | 1627 |
| 594 | 20240527 | 102700 | 10021368450 | 44400 | 44350 | 44400 | 44350 | 442 |
| 595 | 20240527 | 102600 | 10001761600 | 44350 | 44350 | 44400 | 44350 | 138 |
| 596 | 20240527 | 102500 | 9995637950 | 44400 | 44350 | 44400 | 44350 | 147 |
| 597 | 20240527 | 102400 | 9989112000 | 44400 | 44450 | 44450 | 44400 | 302 |
| 598 | 20240527 | 102300 | 9975701700 | 44400 | 44400 | 44450 | 44400 | 241 |
| 599 | 20240527 | 102200 | 9965001200 | 44350 | 44350 | 44450 | 44350 | 283 |
| 600 | 20240527 | 102100 | 9952433950 | 44350 | 44300 | 44500 | 44300 | 3517 |
| 601 | 20240527 | 102000 | 9796142250 | 44300 | 44350 | 44350 | 44300 | 232 |
| 602 | 20240527 | 101900 | 9785862800 | 44350 | 44300 | 44350 | 44300 | 386 |
| 603 | 20240527 | 101800 | 9768762500 | 44350 | 44350 | 44350 | 44300 | 199 |
| 604 | 20240527 | 101700 | 9759937200 | 44350 | 44350 | 44400 | 44350 | 1020 |
| 605 | 20240527 | 101600 | 9714698500 | 44400 | 44350 | 44400 | 44300 | 614 |
| 606 | 20240527 | 101500 | 9687474650 | 44350 | 44350 | 44350 | 44300 | 1163 |
| 607 | 20240527 | 101400 | 9635948800 | 44300 | 44350 | 44400 | 44300 | 3022 |
| 608 | 20240527 | 101300 | 9501975950 | 44350 | 44400 | 44400 | 44350 | 128 |
| 609 | 20240527 | 101200 | 9496294950 | 44400 | 44400 | 44450 | 44400 | 452 |
| 610 | 20240527 | 101100 | 9476225150 | 44400 | 44450 | 44450 | 44400 | 528 |
| 611 | 20240527 | 101000 | 9452780350 | 44450 | 44400 | 44450 | 44400 | 247 |
| 612 | 20240527 | 100900 | 9441806850 | 44400 | 44400 | 44450 | 44400 | 993 |
| 613 | 20240527 | 100800 | 9397717600 | 44300 | 44300 | 44350 | 44300 | 770 |
| 614 | 20240527 | 100700 | 9363568450 | 44350 | 44350 | 44350 | 44300 | 126 |
| 615 | 20240527 | 100600 | 9357983350 | 44350 | 44350 | 44350 | 44350 | 368 |
| 616 | 20240527 | 100500 | 9341662550 | 44350 | 44450 | 44450 | 44350 | 2337 |
| 617 | 20240527 | 100400 | 9237961000 | 44450 | 44450 | 44500 | 44400 | 571 |
| 618 | 20240527 | 100300 | 9212580850 | 44450 | 44450 | 44500 | 44450 | 157 |
| 619 | 20240527 | 100200 | 9205601450 | 44450 | 44450 | 44500 | 44450 | 444 |
| 620 | 20240527 | 100100 | 9185849600 | 44450 | 44450 | 44500 | 44450 | 209 |
| 621 | 20240527 | 100000 | 9176550000 | 44450 | 44500 | 44550 | 44450 | 1305 |
| 622 | 20240527 | 095900 | 9118492750 | 44500 | 44550 | 44550 | 44500 | 2421 |
| 623 | 20240527 | 095800 | 9010638800 | 44550 | 44550 | 44600 | 44550 | 346 |
| 624 | 20240527 | 095700 | 8995219800 | 44550 | 44600 | 44600 | 44550 | 353 |
| 625 | 20240527 | 095600 | 8979490150 | 44600 | 44600 | 44600 | 44550 | 125 |
| 626 | 20240527 | 095500 | 8973915900 | 44600 | 44550 | 44600 | 44550 | 545 |
| 627 | 20240527 | 095400 | 8949629650 | 44600 | 44550 | 44600 | 44550 | 881 |
| 628 | 20240527 | 095300 | 8910380700 | 44550 | 44600 | 44600 | 44550 | 892 |
| 629 | 20240527 | 095200 | 8870642050 | 44550 | 44550 | 44600 | 44550 | 157 |
| 630 | 20240527 | 095100 | 8863647150 | 44600 | 44600 | 44600 | 44550 | 237 |
| 631 | 20240527 | 095000 | 8853078050 | 44600 | 44600 | 44600 | 44550 | 212 |
| 632 | 20240527 | 094900 | 8843623100 | 44650 | 44700 | 44700 | 44600 | 344 |
| 633 | 20240527 | 094800 | 8828268450 | 44650 | 44750 | 44750 | 44650 | 1122 |
| 634 | 20240527 | 094700 | 8778134800 | 44700 | 44750 | 44750 | 44700 | 146 |
| 635 | 20240527 | 094600 | 8771607050 | 44700 | 44700 | 44700 | 44650 | 732 |
| 636 | 20240527 | 094500 | 8738891150 | 44650 | 44700 | 44800 | 44650 | 605 |
| 637 | 20240527 | 094400 | 8711847800 | 44800 | 44450 | 44800 | 44450 | 4327 |
| 638 | 20240527 | 094300 | 8518438000 | 44550 | 44400 | 44550 | 44350 | 2276 |
| 639 | 20240527 | 094200 | 8417222550 | 44350 | 44550 | 44550 | 44350 | 2509 |
| 640 | 20240527 | 094100 | 8305765150 | 44550 | 44500 | 44550 | 44500 | 195 |
| 641 | 20240527 | 094000 | 8297080450 | 44450 | 44500 | 44550 | 44450 | 162 |
| 642 | 20240527 | 093900 | 8289875050 | 44450 | 44550 | 44550 | 44450 | 1533 |
| 643 | 20240527 | 093800 | 8221631950 | 44550 | 44600 | 44650 | 44550 | 817 |
| 644 | 20240527 | 093700 | 8185213150 | 44650 | 44700 | 44700 | 44650 | 408 |
| 645 | 20240527 | 093600 | 8166994850 | 44700 | 44750 | 44750 | 44700 | 617 |
| 646 | 20240527 | 093500 | 8139401950 | 44800 | 44650 | 44800 | 44600 | 1295 |
| 647 | 20240527 | 093400 | 8081512150 | 44650 | 44700 | 44700 | 44650 | 1361 |
| 648 | 20240527 | 093300 | 8020733400 | 44650 | 44600 | 44700 | 44550 | 1204 |
| 649 | 20240527 | 093200 | 7966999450 | 44650 | 44900 | 44900 | 44600 | 4289 |
| 650 | 20240527 | 093100 | 7774882600 | 44850 | 45050 | 45050 | 44850 | 2969 |
| 651 | 20240527 | 093000 | 7641502200 | 45050 | 44850 | 45100 | 44850 | 11456 |
| 652 | 20240527 | 092900 | 7126067800 | 44850 | 44900 | 44950 | 44850 | 1645 |
| 653 | 20240527 | 092800 | 7052169000 | 44900 | 44950 | 45000 | 44900 | 1699 |
| 654 | 20240527 | 092700 | 6975785150 | 45000 | 44950 | 45050 | 44850 | 10504 |
| 655 | 20240527 | 092600 | 6503240200 | 44900 | 44850 | 44950 | 44850 | 5969 |
| 656 | 20240527 | 092500 | 6235273550 | 44850 | 44600 | 44850 | 44550 | 4175 |
| 657 | 20240527 | 092400 | 6048504000 | 44600 | 44500 | 44650 | 44500 | 1864 |
| 658 | 20240527 | 092300 | 5965393100 | 44600 | 44600 | 44600 | 44450 | 1491 |
| 659 | 20240527 | 092200 | 5899024300 | 44550 | 44650 | 44650 | 44550 | 1363 |
| 660 | 20240527 | 092100 | 5838219000 | 44650 | 44600 | 44700 | 44600 | 1430 |
| 661 | 20240527 | 092000 | 5774357100 | 44600 | 44500 | 44650 | 44500 | 2638 |
| 662 | 20240527 | 091900 | 5656754900 | 44500 | 44600 | 44600 | 44500 | 582 |
| 663 | 20240527 | 091800 | 5630823700 | 44600 | 44550 | 44600 | 44450 | 2985 |
| 664 | 20240527 | 091700 | 5497903500 | 44550 | 44550 | 44600 | 44550 | 713 |
| 665 | 20240527 | 091600 | 5466136400 | 44600 | 44400 | 44650 | 44400 | 2172 |
| 666 | 20240527 | 091500 | 5369430450 | 44450 | 44400 | 44450 | 44300 | 3951 |
| 667 | 20240527 | 091400 | 5194041850 | 44400 | 44550 | 44600 | 44400 | 3961 |
| 668 | 20240527 | 091300 | 5017882750 | 44550 | 44650 | 44650 | 44550 | 1750 |
| 669 | 20240527 | 091200 | 4939842300 | 44650 | 45000 | 45050 | 44550 | 4369 |
| 670 | 20240527 | 091100 | 4744121800 | 45000 | 45000 | 45150 | 44900 | 12349 |
| 671 | 20240527 | 091000 | 4187922500 | 45000 | 44600 | 45000 | 44550 | 26106 |
| 672 | 20240527 | 090900 | 3018878750 | 44650 | 44350 | 44650 | 44350 | 10146 |
| 673 | 20240527 | 090800 | 2567045900 | 44300 | 44350 | 44450 | 44300 | 1942 |
| 674 | 20240527 | 090700 | 2480918350 | 44300 | 44400 | 44450 | 44300 | 840 |
| 675 | 20240527 | 090600 | 2443672150 | 44450 | 44350 | 44450 | 44300 | 4631 |
| 676 | 20240527 | 090500 | 2238260000 | 44350 | 44350 | 44400 | 44300 | 2515 |
| 677 | 20240527 | 090400 | 2126691050 | 44350 | 44450 | 44450 | 44150 | 8706 |
| 678 | 20240527 | 090300 | 1741414600 | 44450 | 44700 | 44700 | 44450 | 6192 |
| 679 | 20240527 | 090200 | 1465530600 | 44700 | 44550 | 44700 | 44500 | 11911 |
| 680 | 20240527 | 090100 | 934147850 | 44500 | 44000 | 44650 | 44000 | 13530 |
| 681 | 20240527 | 090000 | 333174000 | 44050 | 43950 | 44150 | 43900 | 7567 |