35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 200100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 3 | 20240527 | 200000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240527 | 195900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240527 | 195800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240527 | 195700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240527 | 195600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240527 | 195500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240527 | 195400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240527 | 195300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240527 | 195200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240527 | 195100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240527 | 195000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240527 | 194900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240527 | 194800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240527 | 194700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240527 | 194600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240527 | 194500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240527 | 194400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240527 | 194300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240527 | 194200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240527 | 194100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240527 | 194000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240527 | 193900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240527 | 193800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240527 | 193700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240527 | 193600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240527 | 193500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240527 | 193400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240527 | 193300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240527 | 193200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240527 | 193100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 33 | 20240527 | 193000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240527 | 192900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240527 | 192800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240527 | 192700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240527 | 192600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240527 | 192500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240527 | 192400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240527 | 192300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240527 | 192200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240527 | 192100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240527 | 192000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240527 | 191900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240527 | 191800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240527 | 191700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240527 | 191600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240527 | 191500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240527 | 191400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240527 | 191300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240527 | 191200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240527 | 191100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240527 | 191000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240527 | 190900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240527 | 190800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240527 | 190700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240527 | 190600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240527 | 190500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240527 | 190400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240527 | 190300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240527 | 190200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240527 | 190100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 63 | 20240527 | 190000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240527 | 185900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240527 | 185800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240527 | 185700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240527 | 185600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240527 | 185500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240527 | 185400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240527 | 185300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240527 | 185200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240527 | 185100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240527 | 185000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240527 | 184900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240527 | 184800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240527 | 184700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240527 | 184600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240527 | 184500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240527 | 184400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240527 | 184300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240527 | 184200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240527 | 184100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240527 | 184000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240527 | 183900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240527 | 183800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240527 | 183700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240527 | 183600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240527 | 183500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240527 | 183400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240527 | 183300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240527 | 183200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240527 | 183100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 93 | 20240527 | 183000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240527 | 182900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240527 | 182800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240527 | 182700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240527 | 182600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240527 | 182500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240527 | 182400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240527 | 182300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240527 | 182200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240527 | 182100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240527 | 182000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240527 | 181900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240527 | 181800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240527 | 181700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240527 | 181600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240527 | 181500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240527 | 181400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240527 | 181300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240527 | 181200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240527 | 181100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240527 | 181000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240527 | 180900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240527 | 180800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240527 | 180700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240527 | 180600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240527 | 180500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240527 | 180400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240527 | 180300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240527 | 180200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240527 | 180100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 123 | 20240527 | 180000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240527 | 175900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240527 | 175800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240527 | 175700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240527 | 175600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240527 | 175500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240527 | 175400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240527 | 175300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240527 | 175200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240527 | 175100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240527 | 175000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240527 | 174900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240527 | 174800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240527 | 174700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240527 | 174600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240527 | 174500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240527 | 174400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240527 | 174300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240527 | 174200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240527 | 174100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240527 | 174000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240527 | 173900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240527 | 173800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240527 | 173700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240527 | 173600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240527 | 173500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240527 | 173400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240527 | 173300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240527 | 173200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240527 | 173100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 153 | 20240527 | 173000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240527 | 172900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240527 | 172800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240527 | 172700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240527 | 172600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240527 | 172500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240527 | 172400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240527 | 172300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240527 | 172200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240527 | 172100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240527 | 172000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240527 | 171900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240527 | 171800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240527 | 171700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240527 | 171600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240527 | 171500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240527 | 171400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240527 | 171300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240527 | 171200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240527 | 171100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240527 | 171000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240527 | 170900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240527 | 170800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240527 | 170700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240527 | 170600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240527 | 170500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240527 | 170400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240527 | 170300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240527 | 170200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240527 | 170100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 183 | 20240527 | 170000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240527 | 165900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240527 | 165800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240527 | 165700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240527 | 165600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240527 | 165500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240527 | 165400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240527 | 165300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240527 | 165200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240527 | 165100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240527 | 165000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240527 | 164900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240527 | 164800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240527 | 164700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240527 | 164600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240527 | 164500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240527 | 164400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240527 | 164300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240527 | 164200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240527 | 164100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240527 | 164000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240527 | 163900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240527 | 163800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240527 | 163700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240527 | 163600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240527 | 163500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240527 | 163400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240527 | 163300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240527 | 163200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240527 | 163100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 213 | 20240527 | 163000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240527 | 162900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240527 | 162800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240527 | 162700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240527 | 162600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240527 | 162500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240527 | 162400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240527 | 162300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240527 | 162200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240527 | 162100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240527 | 162000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240527 | 161900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240527 | 161800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240527 | 161700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240527 | 161600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240527 | 161500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240527 | 161400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240527 | 161300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240527 | 161200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20240527 | 161100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20240527 | 161000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20240527 | 160900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20240527 | 160800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20240527 | 160700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20240527 | 160600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20240527 | 160500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20240527 | 160400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20240527 | 160300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20240527 | 160200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20240527 | 160100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 243 | 20240527 | 160000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20240527 | 155900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20240527 | 155800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20240527 | 155700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20240527 | 155600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20240527 | 155500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20240527 | 155400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20240527 | 155300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20240527 | 155200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 252 | 20240527 | 155100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 253 | 20240527 | 155000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 254 | 20240527 | 154900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 255 | 20240527 | 154800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 256 | 20240527 | 154700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 257 | 20240527 | 154600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 258 | 20240527 | 154500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 259 | 20240527 | 154400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 260 | 20240527 | 154300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 261 | 20240527 | 154200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 262 | 20240527 | 154100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 263 | 20240527 | 154000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 264 | 20240527 | 153900 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 265 | 20240527 | 153800 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 266 | 20240527 | 153700 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 267 | 20240527 | 153600 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 268 | 20240527 | 153500 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 269 | 20240527 | 153400 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 270 | 20240527 | 153300 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 271 | 20240527 | 153200 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 272 | 20240527 | 153100 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 273 | 20240527 | 153000 | 5667801150 | 28050 | 28050 | 28050 | 28050 | 2069 |
| 274 | 20240527 | 152900 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 275 | 20240527 | 152800 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 276 | 20240527 | 152700 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 277 | 20240527 | 152600 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 278 | 20240527 | 152500 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 279 | 20240527 | 152400 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 280 | 20240527 | 152300 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 281 | 20240527 | 152200 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 282 | 20240527 | 152100 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 283 | 20240527 | 152000 | 5609765700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 284 | 20240527 | 151900 | 5609765700 | 27950 | 27950 | 27950 | 27850 | 334 |
| 285 | 20240527 | 151800 | 5600438600 | 27900 | 28000 | 28050 | 27900 | 1995 |
| 286 | 20240527 | 151700 | 5544660000 | 28000 | 28050 | 28050 | 28000 | 68 |
| 287 | 20240527 | 151600 | 5542754750 | 28000 | 28000 | 28000 | 27950 | 616 |
| 288 | 20240527 | 151500 | 5525506800 | 28000 | 28000 | 28000 | 28000 | 108 |
| 289 | 20240527 | 151400 | 5522482800 | 27950 | 27950 | 28000 | 27950 | 167 |
| 290 | 20240527 | 151300 | 5517814150 | 27950 | 28000 | 28050 | 27950 | 147 |
| 291 | 20240527 | 151200 | 5513698800 | 28050 | 28050 | 28050 | 28000 | 820 |
| 292 | 20240527 | 151100 | 5490737650 | 28050 | 28050 | 28050 | 28000 | 14 |
| 293 | 20240527 | 151000 | 5490345050 | 28050 | 28000 | 28050 | 28000 | 300 |
| 294 | 20240527 | 150900 | 5481930100 | 28000 | 28050 | 28050 | 28000 | 280 |
| 295 | 20240527 | 150800 | 5474089650 | 28050 | 28050 | 28100 | 28050 | 568 |
| 296 | 20240527 | 150700 | 5458154200 | 28100 | 28000 | 28100 | 28000 | 116 |
| 297 | 20240527 | 150600 | 5454901750 | 28000 | 28100 | 28100 | 28000 | 699 |
| 298 | 20240527 | 150500 | 5435296600 | 28100 | 28050 | 28100 | 28050 | 828 |
| 299 | 20240527 | 150400 | 5412038800 | 28100 | 28100 | 28100 | 28050 | 108 |
| 300 | 20240527 | 150300 | 5409005850 | 28050 | 28100 | 28100 | 28050 | 113 |
| 301 | 20240527 | 150200 | 5405830600 | 28100 | 28100 | 28150 | 28050 | 1056 |
| 302 | 20240527 | 150100 | 5376156300 | 28150 | 28100 | 28150 | 28100 | 11 |
| 303 | 20240527 | 150000 | 5375846700 | 28150 | 28150 | 28150 | 28150 | 28 |
| 304 | 20240527 | 145900 | 5375058500 | 28150 | 28150 | 28150 | 28150 | 14 |
| 305 | 20240527 | 145800 | 5374664400 | 28150 | 28100 | 28150 | 28100 | 318 |
| 306 | 20240527 | 145700 | 5365726800 | 28150 | 28150 | 28150 | 28100 | 200 |
| 307 | 20240527 | 145600 | 5360103050 | 28150 | 28150 | 28150 | 28150 | 81 |
| 308 | 20240527 | 145500 | 5357822900 | 28150 | 28150 | 28200 | 28150 | 2157 |
| 309 | 20240527 | 145400 | 5297096300 | 28100 | 28150 | 28150 | 28100 | 109 |
| 310 | 20240527 | 145300 | 5294028500 | 28150 | 28100 | 28150 | 28100 | 1457 |
| 311 | 20240527 | 145200 | 5253083400 | 28100 | 28100 | 28100 | 28050 | 57 |
| 312 | 20240527 | 145100 | 5251482700 | 28100 | 28100 | 28100 | 28000 | 616 |
| 313 | 20240527 | 145000 | 5234201150 | 28100 | 28100 | 28100 | 28100 | 39 |
| 314 | 20240527 | 144900 | 5233105250 | 28100 | 28100 | 28100 | 28050 | 186 |
| 315 | 20240527 | 144800 | 5227883750 | 28100 | 28050 | 28100 | 28050 | 826 |
| 316 | 20240527 | 144700 | 5204673200 | 28050 | 28050 | 28050 | 28050 | 231 |
| 317 | 20240527 | 144600 | 5198193650 | 28050 | 28050 | 28100 | 28050 | 79 |
| 318 | 20240527 | 144500 | 5195977150 | 28100 | 28100 | 28100 | 28050 | 210 |
| 319 | 20240527 | 144400 | 5190084950 | 28100 | 28100 | 28100 | 28050 | 717 |
| 320 | 20240527 | 144300 | 5169967350 | 28100 | 28100 | 28100 | 28100 | 19 |
| 321 | 20240527 | 144200 | 5169433450 | 28100 | 28100 | 28100 | 28100 | 239 |
| 322 | 20240527 | 144100 | 5162717550 | 28050 | 28050 | 28050 | 28050 | 1157 |
| 323 | 20240527 | 144000 | 5130263700 | 28050 | 28050 | 28050 | 28050 | 10 |
| 324 | 20240527 | 143900 | 5129983200 | 28050 | 28000 | 28050 | 27950 | 778 |
| 325 | 20240527 | 143800 | 5108201000 | 28000 | 28000 | 28000 | 28000 | 17 |
| 326 | 20240527 | 143700 | 5107725000 | 28000 | 28000 | 28000 | 28000 | 33 |
| 327 | 20240527 | 143600 | 5106801000 | 28000 | 28050 | 28050 | 27950 | 52 |
| 328 | 20240527 | 143500 | 5105343300 | 28050 | 28050 | 28050 | 28000 | 338 |
| 329 | 20240527 | 143400 | 5095878500 | 28050 | 28000 | 28050 | 28000 | 61 |
| 330 | 20240527 | 143300 | 5094167550 | 28000 | 28000 | 28000 | 28000 | 90 |
| 331 | 20240527 | 143200 | 5091647550 | 28000 | 28050 | 28050 | 27950 | 169 |
| 332 | 20240527 | 143100 | 5086919200 | 28050 | 28050 | 28050 | 28000 | 787 |
| 333 | 20240527 | 143000 | 5064852950 | 28050 | 28000 | 28050 | 28000 | 1055 |
| 334 | 20240527 | 142900 | 5035310600 | 27950 | 27950 | 27950 | 27900 | 636 |
| 335 | 20240527 | 142800 | 5017535400 | 27950 | 27950 | 27950 | 27950 | 116 |
| 336 | 20240527 | 142700 | 5014293200 | 27950 | 27950 | 27950 | 27900 | 76 |
| 337 | 20240527 | 142600 | 5012169500 | 27950 | 27900 | 27950 | 27900 | 459 |
| 338 | 20240527 | 142500 | 4999363250 | 27900 | 27850 | 27900 | 27850 | 12 |
| 339 | 20240527 | 142400 | 4999028500 | 27900 | 27900 | 27900 | 27900 | 20 |
| 340 | 20240527 | 142300 | 4998470500 | 27900 | 27900 | 27950 | 27900 | 147 |
| 341 | 20240527 | 142200 | 4994368850 | 27950 | 27900 | 27950 | 27900 | 30 |
| 342 | 20240527 | 142100 | 4993530600 | 27950 | 27900 | 27950 | 27850 | 514 |
| 343 | 20240527 | 142000 | 4979189950 | 27900 | 27900 | 27900 | 27900 | 463 |
| 344 | 20240527 | 141900 | 4966272250 | 27900 | 27800 | 27900 | 27800 | 551 |
| 345 | 20240527 | 141800 | 4950938050 | 27800 | 27800 | 27800 | 27800 | 16 |
| 346 | 20240527 | 141700 | 4950493250 | 27800 | 27800 | 27800 | 27750 | 115 |
| 347 | 20240527 | 141600 | 4947301250 | 27800 | 27750 | 27800 | 27750 | 274 |
| 348 | 20240527 | 141500 | 4939690850 | 27750 | 27750 | 27750 | 27750 | 13 |
| 349 | 20240527 | 141400 | 4939330100 | 27750 | 27700 | 27750 | 27650 | 2045 |
| 350 | 20240527 | 141300 | 4882683400 | 27650 | 27700 | 27700 | 27650 | 97 |
| 351 | 20240527 | 141200 | 4879997200 | 27700 | 27700 | 27700 | 27700 | 286 |
| 352 | 20240527 | 141100 | 4872075000 | 27750 | 27750 | 27750 | 27750 | 15 |
| 353 | 20240527 | 141000 | 4871658750 | 27700 | 27750 | 27750 | 27700 | 8 |
| 354 | 20240527 | 140900 | 4871436800 | 27750 | 27750 | 27750 | 27700 | 427 |
| 355 | 20240527 | 140800 | 4859591550 | 27850 | 27800 | 27850 | 27800 | 757 |
| 356 | 20240527 | 140700 | 4838546350 | 27850 | 27850 | 27850 | 27850 | 217 |
| 357 | 20240527 | 140600 | 4832502900 | 27900 | 27850 | 27900 | 27850 | 44 |
| 358 | 20240527 | 140500 | 4831277100 | 27850 | 27900 | 27950 | 27850 | 363 |
| 359 | 20240527 | 140400 | 4821149050 | 27900 | 27850 | 27900 | 27800 | 358 |
| 360 | 20240527 | 140300 | 4811172350 | 27850 | 27850 | 27850 | 27850 | 6 |
| 361 | 20240527 | 140200 | 4811005250 | 27850 | 27800 | 27850 | 27750 | 444 |
| 362 | 20240527 | 140100 | 4798674300 | 27800 | 27750 | 27800 | 27750 | 166 |
| 363 | 20240527 | 140000 | 4794060100 | 27750 | 27750 | 27800 | 27750 | 69 |
| 364 | 20240527 | 135900 | 4792145150 | 27800 | 27750 | 27850 | 27750 | 423 |
| 365 | 20240527 | 135800 | 4780385400 | 27750 | 27700 | 27750 | 27650 | 327 |
| 366 | 20240527 | 135700 | 4771325000 | 27700 | 27700 | 27700 | 27600 | 364 |
| 367 | 20240527 | 135600 | 4761258900 | 27650 | 27700 | 27700 | 27600 | 195 |
| 368 | 20240527 | 135500 | 4755866000 | 27700 | 27600 | 27700 | 27600 | 62 |
| 369 | 20240527 | 135400 | 4754148700 | 27700 | 27750 | 27750 | 27600 | 944 |
| 370 | 20240527 | 135300 | 4728026300 | 27800 | 27800 | 27800 | 27800 | 14 |
| 371 | 20240527 | 135200 | 4727637100 | 27750 | 27800 | 27800 | 27750 | 36 |
| 372 | 20240527 | 135100 | 4726637450 | 27850 | 27750 | 27850 | 27650 | 1313 |
| 373 | 20240527 | 135000 | 4690269450 | 27850 | 27900 | 27900 | 27750 | 26 |
| 374 | 20240527 | 134900 | 4689545300 | 27900 | 27950 | 27950 | 27750 | 2424 |
| 375 | 20240527 | 134800 | 4622129250 | 27950 | 27950 | 28000 | 27800 | 1670 |
| 376 | 20240527 | 134700 | 4575600650 | 27950 | 27900 | 27950 | 27900 | 200 |
| 377 | 20240527 | 134600 | 4570012800 | 28000 | 28000 | 28000 | 27900 | 272 |
| 378 | 20240527 | 134500 | 4562405350 | 28000 | 28050 | 28050 | 28000 | 319 |
| 379 | 20240527 | 134400 | 4553468050 | 28000 | 28050 | 28050 | 28000 | 97 |
| 380 | 20240527 | 134300 | 4550749750 | 28050 | 28050 | 28100 | 28050 | 63 |
| 381 | 20240527 | 134200 | 4548982500 | 28100 | 28050 | 28100 | 28050 | 346 |
| 382 | 20240527 | 134100 | 4539276200 | 28050 | 28050 | 28100 | 28050 | 256 |
| 383 | 20240527 | 134000 | 4532095050 | 28050 | 28050 | 28050 | 28000 | 149 |
| 384 | 20240527 | 133900 | 4527919600 | 28050 | 28100 | 28100 | 27950 | 5066 |
| 385 | 20240527 | 133800 | 4386193000 | 28100 | 28100 | 28100 | 28100 | 15 |
| 386 | 20240527 | 133700 | 4385771500 | 28100 | 28050 | 28100 | 28050 | 197 |
| 387 | 20240527 | 133600 | 4380242550 | 28050 | 28100 | 28100 | 28050 | 65 |
| 388 | 20240527 | 133500 | 4378418050 | 28100 | 28100 | 28100 | 28100 | 199 |
| 389 | 20240527 | 133400 | 4372826150 | 28100 | 28050 | 28150 | 28050 | 104 |
| 390 | 20240527 | 133300 | 4369905400 | 28100 | 28150 | 28150 | 28100 | 186 |
| 391 | 20240527 | 133200 | 4364674500 | 28150 | 28100 | 28150 | 28100 | 282 |
| 392 | 20240527 | 133100 | 4356739850 | 28100 | 28150 | 28150 | 28100 | 136 |
| 393 | 20240527 | 133000 | 4352915100 | 28100 | 28150 | 28150 | 28100 | 69 |
| 394 | 20240527 | 132900 | 4350975300 | 28150 | 28050 | 28150 | 28050 | 225 |
| 395 | 20240527 | 132800 | 4344662300 | 28150 | 28150 | 28150 | 28100 | 874 |
| 396 | 20240527 | 132700 | 4320090800 | 28150 | 28100 | 28150 | 28050 | 240 |
| 397 | 20240527 | 132600 | 4313348950 | 28100 | 28100 | 28100 | 28050 | 1184 |
| 398 | 20240527 | 132500 | 4280092400 | 28100 | 28050 | 28100 | 28050 | 69 |
| 399 | 20240527 | 132400 | 4278153750 | 28100 | 28100 | 28100 | 28050 | 67 |
| 400 | 20240527 | 132300 | 4276273350 | 28050 | 28050 | 28050 | 28000 | 355 |
| 401 | 20240527 | 132200 | 4266315650 | 28050 | 28000 | 28050 | 28000 | 733 |
| 402 | 20240527 | 132100 | 4245788550 | 28000 | 27950 | 28000 | 27950 | 416 |
| 403 | 20240527 | 132000 | 4234142650 | 27950 | 27950 | 28000 | 27950 | 263 |
| 404 | 20240527 | 131900 | 4226791500 | 27950 | 27900 | 27950 | 27900 | 62 |
| 405 | 20240527 | 131800 | 4225058850 | 27900 | 27900 | 27950 | 27900 | 161 |
| 406 | 20240527 | 131700 | 4220566900 | 27950 | 27950 | 27950 | 27900 | 266 |
| 407 | 20240527 | 131600 | 4213143450 | 27950 | 27900 | 27950 | 27850 | 168 |
| 408 | 20240527 | 131500 | 4208455750 | 27950 | 27950 | 27950 | 27900 | 377 |
| 409 | 20240527 | 131400 | 4197937050 | 27950 | 27950 | 28000 | 27950 | 24 |
| 410 | 20240527 | 131300 | 4197266050 | 27950 | 28000 | 28000 | 27950 | 328 |
| 411 | 20240527 | 131200 | 4188095500 | 27950 | 28000 | 28000 | 27950 | 39 |
| 412 | 20240527 | 131100 | 4187003950 | 28000 | 27950 | 28000 | 27950 | 28 |
| 413 | 20240527 | 131000 | 4186220950 | 28000 | 28000 | 28000 | 27950 | 137 |
| 414 | 20240527 | 130900 | 4182386700 | 28000 | 28000 | 28000 | 27950 | 1349 |
| 415 | 20240527 | 130800 | 4144635400 | 28050 | 28050 | 28050 | 28000 | 130 |
| 416 | 20240527 | 130700 | 4140991150 | 28050 | 28100 | 28100 | 28050 | 243 |
| 417 | 20240527 | 130600 | 4134171950 | 28100 | 28100 | 28100 | 28100 | 1 |
| 418 | 20240527 | 130500 | 4134143850 | 28050 | 28100 | 28100 | 28050 | 119 |
| 419 | 20240527 | 130400 | 4130804500 | 28050 | 28100 | 28100 | 28050 | 371 |
| 420 | 20240527 | 130300 | 4120383150 | 28100 | 28100 | 28150 | 28100 | 86 |
| 421 | 20240527 | 130200 | 4117966200 | 28100 | 28100 | 28150 | 28100 | 124 |
| 422 | 20240527 | 130100 | 4114481750 | 28100 | 28150 | 28150 | 28100 | 161 |
| 423 | 20240527 | 130000 | 4109954600 | 28150 | 28100 | 28150 | 28100 | 47 |
| 424 | 20240527 | 125900 | 4108633800 | 28150 | 28100 | 28150 | 28100 | 160 |
| 425 | 20240527 | 125800 | 4104137450 | 28050 | 28050 | 28100 | 28050 | 234 |
| 426 | 20240527 | 125700 | 4097566050 | 28050 | 28050 | 28100 | 28050 | 54 |
| 427 | 20240527 | 125600 | 4096049450 | 28050 | 28100 | 28100 | 28050 | 418 |
| 428 | 20240527 | 125500 | 4084308650 | 28100 | 28200 | 28200 | 28100 | 328 |
| 429 | 20240527 | 125400 | 4075072500 | 28200 | 28200 | 28200 | 28200 | 1 |
| 430 | 20240527 | 125300 | 4075044300 | 28200 | 28150 | 28200 | 28150 | 64 |
| 431 | 20240527 | 125200 | 4073242300 | 28200 | 28200 | 28200 | 28200 | 167 |
| 432 | 20240527 | 125100 | 4068532900 | 28200 | 28200 | 28200 | 28200 | 13 |
| 433 | 20240527 | 125000 | 4068166300 | 28200 | 28200 | 28200 | 28150 | 137 |
| 434 | 20240527 | 124900 | 4064304950 | 28150 | 28200 | 28200 | 28150 | 173 |
| 435 | 20240527 | 124800 | 4059429150 | 28200 | 28200 | 28200 | 28150 | 22 |
| 436 | 20240527 | 124700 | 4058808950 | 28150 | 28150 | 28200 | 28150 | 49 |
| 437 | 20240527 | 124600 | 4057429250 | 28150 | 28200 | 28200 | 28150 | 152 |
| 438 | 20240527 | 124500 | 4053142900 | 28200 | 28200 | 28200 | 28150 | 76 |
| 439 | 20240527 | 124400 | 4051002900 | 28150 | 28150 | 28200 | 28150 | 71 |
| 440 | 20240527 | 124300 | 4049004200 | 28150 | 28150 | 28150 | 28150 | 491 |
| 441 | 20240527 | 124200 | 4035182550 | 28150 | 28200 | 28200 | 28150 | 157 |
| 442 | 20240527 | 124100 | 4030762700 | 28200 | 28200 | 28200 | 28200 | 8 |
| 443 | 20240527 | 124000 | 4030537100 | 28200 | 28200 | 28200 | 28200 | 51 |
| 444 | 20240527 | 123900 | 4029098900 | 28150 | 28200 | 28200 | 28150 | 57 |
| 445 | 20240527 | 123800 | 4027493750 | 28150 | 28200 | 28200 | 28150 | 12 |
| 446 | 20240527 | 123700 | 4027155700 | 28200 | 28100 | 28200 | 28100 | 56 |
| 447 | 20240527 | 123600 | 4025581250 | 28150 | 28150 | 28150 | 28150 | 95 |
| 448 | 20240527 | 123500 | 4022907000 | 28150 | 28100 | 28150 | 28100 | 23 |
| 449 | 20240527 | 123400 | 4022259600 | 28150 | 28150 | 28150 | 28100 | 521 |
| 450 | 20240527 | 123300 | 4007593550 | 28150 | 28150 | 28200 | 28150 | 103 |
| 451 | 20240527 | 123200 | 4004692150 | 28200 | 28100 | 28200 | 28100 | 106 |
| 452 | 20240527 | 123100 | 4001709900 | 28150 | 28150 | 28150 | 28100 | 158 |
| 453 | 20240527 | 123000 | 3997267400 | 28150 | 28100 | 28150 | 28100 | 141 |
| 454 | 20240527 | 122900 | 3993304900 | 28100 | 28150 | 28150 | 28100 | 268 |
| 455 | 20240527 | 122800 | 3985762900 | 28150 | 28150 | 28150 | 28100 | 109 |
| 456 | 20240527 | 122700 | 3982694600 | 28100 | 28100 | 28150 | 28100 | 62 |
| 457 | 20240527 | 122600 | 3980952350 | 28150 | 28150 | 28200 | 28150 | 288 |
| 458 | 20240527 | 122500 | 3972844950 | 28150 | 28200 | 28200 | 28150 | 404 |
| 459 | 20240527 | 122400 | 3961457900 | 28150 | 28200 | 28200 | 28150 | 90 |
| 460 | 20240527 | 122300 | 3958923300 | 28200 | 28200 | 28250 | 28150 | 341 |
| 461 | 20240527 | 122200 | 3949308600 | 28200 | 28150 | 28200 | 28150 | 1171 |
| 462 | 20240527 | 122100 | 3916339300 | 28150 | 28200 | 28200 | 28150 | 665 |
| 463 | 20240527 | 122000 | 3897588800 | 28250 | 28200 | 28250 | 28150 | 227 |
| 464 | 20240527 | 121900 | 3891190700 | 28200 | 28200 | 28200 | 28150 | 321 |
| 465 | 20240527 | 121800 | 3882140750 | 28200 | 28200 | 28250 | 28200 | 59 |
| 466 | 20240527 | 121700 | 3880476600 | 28250 | 28250 | 28250 | 28250 | 1 |
| 467 | 20240527 | 121600 | 3880448350 | 28250 | 28250 | 28250 | 28150 | 234 |
| 468 | 20240527 | 121500 | 3873848050 | 28200 | 28200 | 28250 | 28200 | 330 |
| 469 | 20240527 | 121400 | 3864541950 | 28200 | 28200 | 28250 | 28200 | 130 |
| 470 | 20240527 | 121300 | 3860875600 | 28250 | 28200 | 28250 | 28200 | 76 |
| 471 | 20240527 | 121200 | 3858729700 | 28200 | 28200 | 28200 | 28200 | 510 |
| 472 | 20240527 | 121100 | 3844347700 | 28200 | 28250 | 28250 | 28200 | 601 |
| 473 | 20240527 | 121000 | 3827398150 | 28250 | 28250 | 28250 | 28250 | 62 |
| 474 | 20240527 | 120900 | 3825646650 | 28200 | 28250 | 28250 | 28200 | 307 |
| 475 | 20240527 | 120800 | 3816988900 | 28200 | 28250 | 28250 | 28200 | 81 |
| 476 | 20240527 | 120700 | 3814702550 | 28200 | 28250 | 28300 | 28200 | 163 |
| 477 | 20240527 | 120600 | 3810095350 | 28250 | 28250 | 28300 | 28250 | 354 |
| 478 | 20240527 | 120500 | 3800092950 | 28250 | 28300 | 28300 | 28250 | 288 |
| 479 | 20240527 | 120400 | 3791955800 | 28300 | 28250 | 28300 | 28250 | 2723 |
| 480 | 20240527 | 120300 | 3715027250 | 28200 | 28250 | 28250 | 28200 | 61 |
| 481 | 20240527 | 120200 | 3713306500 | 28250 | 28250 | 28250 | 28250 | 28 |
| 482 | 20240527 | 120100 | 3712515500 | 28200 | 28250 | 28250 | 28200 | 209 |
| 483 | 20240527 | 120000 | 3706614500 | 28200 | 28200 | 28200 | 28200 | 198 |
| 484 | 20240527 | 115900 | 3701030900 | 28200 | 28150 | 28200 | 28150 | 108 |
| 485 | 20240527 | 115800 | 3697990200 | 28200 | 28200 | 28250 | 28100 | 151 |
| 486 | 20240527 | 115700 | 3693734200 | 28200 | 28200 | 28250 | 28100 | 178 |
| 487 | 20240527 | 115600 | 3688721300 | 28150 | 28200 | 28250 | 28150 | 843 |
| 488 | 20240527 | 115500 | 3664961150 | 28150 | 28200 | 28250 | 28150 | 800 |
| 489 | 20240527 | 115400 | 3642392350 | 28200 | 28200 | 28250 | 28200 | 507 |
| 490 | 20240527 | 115300 | 3628092200 | 28200 | 28150 | 28200 | 28100 | 454 |
| 491 | 20240527 | 115200 | 3615300950 | 28150 | 28200 | 28200 | 28100 | 59 |
| 492 | 20240527 | 115100 | 3613638000 | 28200 | 28100 | 28200 | 28100 | 204 |
| 493 | 20240527 | 115000 | 3607889450 | 28150 | 28150 | 28150 | 28150 | 51 |
| 494 | 20240527 | 114900 | 3606453800 | 28150 | 28150 | 28200 | 28100 | 180 |
| 495 | 20240527 | 114800 | 3601387250 | 28150 | 28100 | 28150 | 28100 | 100 |
| 496 | 20240527 | 114700 | 3598574350 | 28150 | 28050 | 28150 | 28050 | 607 |
| 497 | 20240527 | 114600 | 3581538600 | 28050 | 28050 | 28050 | 28050 | 481 |
| 498 | 20240527 | 114500 | 3568046550 | 28100 | 28050 | 28100 | 28050 | 539 |
| 499 | 20240527 | 114400 | 3552926500 | 28050 | 28150 | 28150 | 28050 | 415 |
| 500 | 20240527 | 114300 | 3541266400 | 28200 | 28150 | 28200 | 28150 | 276 |
| 501 | 20240527 | 114200 | 3533493400 | 28150 | 28250 | 28250 | 28150 | 380 |
| 502 | 20240527 | 114100 | 3522778350 | 28200 | 28250 | 28250 | 28200 | 537 |
| 503 | 20240527 | 114000 | 3507609900 | 28250 | 28300 | 28300 | 28250 | 485 |
| 504 | 20240527 | 113900 | 3493906100 | 28250 | 28250 | 28300 | 28250 | 1178 |
| 505 | 20240527 | 113800 | 3460627250 | 28250 | 28200 | 28300 | 28200 | 615 |
| 506 | 20240527 | 113700 | 3443260550 | 28150 | 28200 | 28250 | 28150 | 764 |
| 507 | 20240527 | 113600 | 3421716950 | 28250 | 28200 | 28250 | 28200 | 8 |
| 508 | 20240527 | 113500 | 3421491300 | 28200 | 28250 | 28250 | 28200 | 232 |
| 509 | 20240527 | 113400 | 3414939750 | 28250 | 28250 | 28300 | 28200 | 916 |
| 510 | 20240527 | 113300 | 3389058250 | 28250 | 28250 | 28300 | 28200 | 684 |
| 511 | 20240527 | 113200 | 3369725800 | 28250 | 28250 | 28300 | 28200 | 889 |
| 512 | 20240527 | 113100 | 3344611450 | 28300 | 28150 | 28300 | 28150 | 1428 |
| 513 | 20240527 | 113000 | 3304286900 | 28200 | 28200 | 28200 | 28150 | 1073 |
| 514 | 20240527 | 112900 | 3274029300 | 28200 | 28050 | 28250 | 28050 | 2628 |
| 515 | 20240527 | 112800 | 3200014950 | 28050 | 28100 | 28100 | 28050 | 51 |
| 516 | 20240527 | 112700 | 3198584350 | 28100 | 27950 | 28100 | 27950 | 6825 |
| 517 | 20240527 | 112600 | 3007490850 | 27900 | 27950 | 27950 | 27900 | 7 |
| 518 | 20240527 | 112500 | 3007295250 | 27900 | 27900 | 27950 | 27900 | 51 |
| 519 | 20240527 | 112400 | 3005872000 | 27950 | 27900 | 27950 | 27900 | 177 |
| 520 | 20240527 | 112300 | 3000931150 | 27900 | 27900 | 27900 | 27900 | 942 |
| 521 | 20240527 | 112200 | 2974649350 | 27850 | 27900 | 27900 | 27850 | 189 |
| 522 | 20240527 | 112100 | 2969380600 | 27900 | 27900 | 27900 | 27850 | 453 |
| 523 | 20240527 | 112000 | 2956754950 | 27900 | 27850 | 27900 | 27850 | 48 |
| 524 | 20240527 | 111900 | 2955418100 | 27900 | 27950 | 27950 | 27900 | 129 |
| 525 | 20240527 | 111800 | 2951818600 | 27950 | 27900 | 27950 | 27900 | 55 |
| 526 | 20240527 | 111700 | 2950281600 | 27900 | 27950 | 27950 | 27900 | 109 |
| 527 | 20240527 | 111600 | 2947240100 | 27900 | 27950 | 27950 | 27900 | 5 |
| 528 | 20240527 | 111500 | 2947100400 | 27950 | 27900 | 27950 | 27900 | 76 |
| 529 | 20240527 | 111400 | 2944977100 | 27850 | 27900 | 27900 | 27850 | 543 |
| 530 | 20240527 | 111300 | 2929830050 | 27900 | 27950 | 27950 | 27900 | 29 |
| 531 | 20240527 | 111200 | 2929020600 | 27900 | 27900 | 27900 | 27900 | 401 |
| 532 | 20240527 | 111100 | 2917832700 | 27950 | 27950 | 27950 | 27900 | 372 |
| 533 | 20240527 | 111000 | 2907445300 | 27950 | 27950 | 27950 | 27900 | 118 |
| 534 | 20240527 | 110900 | 2904152250 | 27950 | 28000 | 28000 | 27900 | 886 |
| 535 | 20240527 | 110800 | 2879392050 | 27950 | 28000 | 28000 | 27950 | 330 |
| 536 | 20240527 | 110700 | 2870158600 | 28000 | 27900 | 28000 | 27900 | 1575 |
| 537 | 20240527 | 110600 | 2826141450 | 27900 | 27900 | 27950 | 27850 | 2417 |
| 538 | 20240527 | 110500 | 2758707350 | 27900 | 27900 | 27900 | 27850 | 62 |
| 539 | 20240527 | 110400 | 2756979450 | 27900 | 27900 | 27950 | 27850 | 1042 |
| 540 | 20240527 | 110300 | 2727907300 | 27950 | 27850 | 27950 | 27850 | 1053 |
| 541 | 20240527 | 110200 | 2698541050 | 27850 | 27850 | 27850 | 27800 | 262 |
| 542 | 20240527 | 110100 | 2691246300 | 27800 | 27800 | 27900 | 27800 | 950 |
| 543 | 20240527 | 110000 | 2664788550 | 27800 | 27750 | 27800 | 27750 | 432 |
| 544 | 20240527 | 105900 | 2652779050 | 27750 | 27750 | 27750 | 27750 | 281 |
| 545 | 20240527 | 105800 | 2644981300 | 27750 | 27700 | 27750 | 27700 | 77 |
| 546 | 20240527 | 105700 | 2642846250 | 27700 | 27700 | 27700 | 27700 | 69 |
| 547 | 20240527 | 105600 | 2640934950 | 27750 | 27700 | 27750 | 27700 | 115 |
| 548 | 20240527 | 105500 | 2637744350 | 27700 | 27650 | 27700 | 27650 | 724 |
| 549 | 20240527 | 105400 | 2617718950 | 27650 | 27650 | 27650 | 27600 | 139 |
| 550 | 20240527 | 105300 | 2613879450 | 27600 | 27600 | 27600 | 27600 | 29 |
| 551 | 20240527 | 105200 | 2613079050 | 27650 | 27600 | 27650 | 27550 | 119 |
| 552 | 20240527 | 105100 | 2609795300 | 27600 | 27600 | 27650 | 27600 | 98 |
| 553 | 20240527 | 105000 | 2607087750 | 27600 | 27600 | 27650 | 27600 | 3 |
| 554 | 20240527 | 104900 | 2607004900 | 27650 | 27650 | 27650 | 27600 | 429 |
| 555 | 20240527 | 104800 | 2595145450 | 27700 | 27650 | 27700 | 27650 | 78 |
| 556 | 20240527 | 104700 | 2592985750 | 27650 | 27700 | 27700 | 27550 | 2044 |
| 557 | 20240527 | 104600 | 2536516600 | 27750 | 27800 | 27800 | 27750 | 771 |
| 558 | 20240527 | 104500 | 2515120700 | 27800 | 27800 | 27800 | 27800 | 111 |
| 559 | 20240527 | 104400 | 2512034900 | 27800 | 27800 | 27800 | 27800 | 105 |
| 560 | 20240527 | 104300 | 2509115900 | 27800 | 27750 | 27800 | 27750 | 69 |
| 561 | 20240527 | 104200 | 2507199750 | 27750 | 27700 | 27750 | 27700 | 908 |
| 562 | 20240527 | 104100 | 2482030000 | 27700 | 27650 | 27700 | 27650 | 61 |
| 563 | 20240527 | 104000 | 2480342400 | 27650 | 27650 | 27650 | 27650 | 121 |
| 564 | 20240527 | 103900 | 2476996750 | 27650 | 27600 | 27650 | 27600 | 161 |
| 565 | 20240527 | 103800 | 2472550600 | 27600 | 27650 | 27650 | 27600 | 72 |
| 566 | 20240527 | 103700 | 2470563150 | 27650 | 27600 | 27650 | 27600 | 98 |
| 567 | 20240527 | 103600 | 2467856500 | 27600 | 27550 | 27600 | 27550 | 113 |
| 568 | 20240527 | 103500 | 2464739700 | 27550 | 27550 | 27600 | 27550 | 43 |
| 569 | 20240527 | 103400 | 2463554750 | 27550 | 27600 | 27600 | 27550 | 41 |
| 570 | 20240527 | 103300 | 2462425100 | 27550 | 27550 | 27600 | 27550 | 692 |
| 571 | 20240527 | 103200 | 2443351500 | 27550 | 27550 | 27550 | 27550 | 166 |
| 572 | 20240527 | 103100 | 2438778200 | 27550 | 27550 | 27550 | 27500 | 101 |
| 573 | 20240527 | 103000 | 2435995750 | 27500 | 27550 | 27550 | 27500 | 151 |
| 574 | 20240527 | 102900 | 2431840650 | 27550 | 27550 | 27550 | 27500 | 107 |
| 575 | 20240527 | 102800 | 2428897850 | 27500 | 27500 | 27500 | 27500 | 144 |
| 576 | 20240527 | 102700 | 2424937850 | 27500 | 27500 | 27600 | 27500 | 355 |
| 577 | 20240527 | 102600 | 2415167650 | 27500 | 27550 | 27550 | 27500 | 115 |
| 578 | 20240527 | 102500 | 2411999700 | 27600 | 27500 | 27650 | 27450 | 3037 |
| 579 | 20240527 | 102400 | 2328450300 | 27500 | 27500 | 27550 | 27500 | 161 |
| 580 | 20240527 | 102300 | 2324020300 | 27550 | 27500 | 27550 | 27500 | 105 |
| 581 | 20240527 | 102200 | 2321132750 | 27550 | 27500 | 27550 | 27500 | 63 |
| 582 | 20240527 | 102100 | 2319399700 | 27500 | 27450 | 27500 | 27450 | 102 |
| 583 | 20240527 | 102000 | 2316597200 | 27450 | 27550 | 27600 | 27450 | 570 |
| 584 | 20240527 | 101900 | 2300916600 | 27500 | 27500 | 27550 | 27500 | 25 |
| 585 | 20240527 | 101800 | 2300228500 | 27550 | 27500 | 27550 | 27500 | 175 |
| 586 | 20240527 | 101700 | 2295413350 | 27600 | 27600 | 27600 | 27500 | 524 |
| 587 | 20240527 | 101600 | 2280985650 | 27500 | 27500 | 27550 | 27500 | 427 |
| 588 | 20240527 | 101500 | 2269239500 | 27500 | 27500 | 27500 | 27450 | 364 |
| 589 | 20240527 | 101400 | 2259231550 | 27500 | 27600 | 27600 | 27500 | 469 |
| 590 | 20240527 | 101300 | 2246308000 | 27600 | 27650 | 27650 | 27600 | 36 |
| 591 | 20240527 | 101200 | 2245314150 | 27650 | 27650 | 27650 | 27600 | 164 |
| 592 | 20240527 | 101100 | 2240781250 | 27650 | 27650 | 27650 | 27650 | 1 |
| 593 | 20240527 | 101000 | 2240753600 | 27600 | 27650 | 27650 | 27600 | 67 |
| 594 | 20240527 | 100900 | 2238904350 | 27650 | 27650 | 27650 | 27650 | 115 |
| 595 | 20240527 | 100800 | 2235724600 | 27650 | 27650 | 27650 | 27600 | 64 |
| 596 | 20240527 | 100700 | 2233957500 | 27650 | 27600 | 27650 | 27600 | 41 |
| 597 | 20240527 | 100600 | 2232825850 | 27650 | 27650 | 27700 | 27650 | 430 |
| 598 | 20240527 | 100500 | 2220936100 | 27650 | 27600 | 27650 | 27600 | 103 |
| 599 | 20240527 | 100400 | 2218088250 | 27650 | 27650 | 27700 | 27600 | 937 |
| 600 | 20240527 | 100300 | 2192182550 | 27650 | 27650 | 27650 | 27600 | 467 |
| 601 | 20240527 | 100200 | 2179290000 | 27600 | 27600 | 27650 | 27600 | 208 |
| 602 | 20240527 | 100100 | 2173549150 | 27600 | 27650 | 27650 | 27600 | 166 |
| 603 | 20240527 | 100000 | 2168962000 | 27600 | 27550 | 27650 | 27500 | 1103 |
| 604 | 20240527 | 095900 | 2138554000 | 27500 | 27550 | 27550 | 27350 | 3452 |
| 605 | 20240527 | 095800 | 2043829050 | 27650 | 27550 | 27650 | 27450 | 1327 |
| 606 | 20240527 | 095700 | 2007353700 | 27500 | 27600 | 27600 | 27500 | 785 |
| 607 | 20240527 | 095600 | 1985711450 | 27600 | 27550 | 27600 | 27550 | 291 |
| 608 | 20240527 | 095500 | 1977694300 | 27550 | 27600 | 27650 | 27550 | 111 |
| 609 | 20240527 | 095400 | 1974633550 | 27600 | 27750 | 27800 | 27600 | 283 |
| 610 | 20240527 | 095300 | 1966793600 | 27750 | 27750 | 27750 | 27750 | 298 |
| 611 | 20240527 | 095200 | 1958524100 | 27750 | 27750 | 27750 | 27750 | 148 |
| 612 | 20240527 | 095100 | 1954417100 | 27700 | 27550 | 27700 | 27550 | 1016 |
| 613 | 20240527 | 095000 | 1926377200 | 27500 | 27600 | 27600 | 27500 | 565 |
| 614 | 20240527 | 094900 | 1910820400 | 27600 | 27550 | 27600 | 27550 | 77 |
| 615 | 20240527 | 094800 | 1908696950 | 27550 | 27600 | 27650 | 27550 | 846 |
| 616 | 20240527 | 094700 | 1885346800 | 27600 | 27550 | 27600 | 27550 | 250 |
| 617 | 20240527 | 094600 | 1878451500 | 27600 | 27650 | 27650 | 27600 | 360 |
| 618 | 20240527 | 094500 | 1868514400 | 27650 | 27600 | 27650 | 27600 | 211 |
| 619 | 20240527 | 094400 | 1862682550 | 27550 | 27600 | 27600 | 27550 | 596 |
| 620 | 20240527 | 094300 | 1846237700 | 27650 | 27650 | 27650 | 27650 | 72 |
| 621 | 20240527 | 094200 | 1844246900 | 27650 | 27600 | 27650 | 27600 | 52 |
| 622 | 20240527 | 094100 | 1842809150 | 27650 | 27750 | 27800 | 27600 | 1609 |
| 623 | 20240527 | 094000 | 1798315100 | 27750 | 27750 | 27800 | 27750 | 118 |
| 624 | 20240527 | 093900 | 1795040550 | 27750 | 27750 | 27800 | 27750 | 147 |
| 625 | 20240527 | 093800 | 1790954600 | 27750 | 27800 | 27800 | 27750 | 512 |
| 626 | 20240527 | 093700 | 1776733750 | 27800 | 27800 | 27800 | 27750 | 339 |
| 627 | 20240527 | 093600 | 1767320900 | 27800 | 27900 | 27900 | 27750 | 1252 |
| 628 | 20240527 | 093500 | 1732493550 | 27900 | 27900 | 27950 | 27850 | 949 |
| 629 | 20240527 | 093400 | 1706017000 | 27900 | 27850 | 27900 | 27850 | 1216 |
| 630 | 20240527 | 093300 | 1672115450 | 27850 | 27850 | 27900 | 27800 | 1950 |
| 631 | 20240527 | 093200 | 1617880400 | 27850 | 27700 | 27850 | 27650 | 527 |
| 632 | 20240527 | 093100 | 1603262950 | 27650 | 27550 | 27650 | 27500 | 1442 |
| 633 | 20240527 | 093000 | 1563573750 | 27500 | 27550 | 27600 | 27450 | 1629 |
| 634 | 20240527 | 092900 | 1518750400 | 27600 | 27550 | 27600 | 27500 | 589 |
| 635 | 20240527 | 092800 | 1502527000 | 27500 | 27400 | 27550 | 27400 | 901 |
| 636 | 20240527 | 092700 | 1477779600 | 27400 | 27350 | 27450 | 27350 | 176 |
| 637 | 20240527 | 092600 | 1472962300 | 27350 | 27400 | 27400 | 27300 | 1183 |
| 638 | 20240527 | 092500 | 1440649650 | 27400 | 27450 | 27500 | 27400 | 543 |
| 639 | 20240527 | 092400 | 1425767850 | 27450 | 27200 | 27500 | 27200 | 1044 |
| 640 | 20240527 | 092300 | 1397218400 | 27200 | 27300 | 27300 | 27200 | 1450 |
| 641 | 20240527 | 092200 | 1357694100 | 27250 | 27350 | 27350 | 27250 | 3105 |
| 642 | 20240527 | 092100 | 1272905850 | 27350 | 27400 | 27500 | 27350 | 2144 |
| 643 | 20240527 | 092000 | 1214173700 | 27400 | 27450 | 27500 | 27350 | 1587 |
| 644 | 20240527 | 091900 | 1170649500 | 27450 | 27650 | 27650 | 27450 | 4437 |
| 645 | 20240527 | 091800 | 1048423850 | 27700 | 27650 | 27750 | 27650 | 752 |
| 646 | 20240527 | 091700 | 1027625900 | 27650 | 27850 | 27850 | 27650 | 3605 |
| 647 | 20240527 | 091600 | 927711300 | 27800 | 27850 | 27850 | 27800 | 951 |
| 648 | 20240527 | 091500 | 901256050 | 27900 | 27900 | 28000 | 27850 | 980 |
| 649 | 20240527 | 091400 | 873908850 | 27850 | 27700 | 27850 | 27700 | 1105 |
| 650 | 20240527 | 091300 | 843273550 | 27700 | 27750 | 27750 | 27700 | 1237 |
| 651 | 20240527 | 091200 | 808990550 | 27750 | 27900 | 27950 | 27750 | 2726 |
| 652 | 20240527 | 091100 | 733046950 | 27950 | 28000 | 28000 | 27900 | 1959 |
| 653 | 20240527 | 091000 | 678294950 | 28000 | 28100 | 28100 | 27950 | 1039 |
| 654 | 20240527 | 090900 | 649170200 | 28100 | 28000 | 28150 | 27950 | 1835 |
| 655 | 20240527 | 090800 | 597752050 | 27950 | 28250 | 28250 | 27950 | 2858 |
| 656 | 20240527 | 090700 | 517416650 | 28200 | 28150 | 28300 | 28000 | 4847 |
| 657 | 20240527 | 090600 | 380813950 | 28150 | 28000 | 28150 | 27950 | 1247 |
| 658 | 20240527 | 090500 | 345800250 | 28000 | 28000 | 28050 | 27950 | 2059 |
| 659 | 20240527 | 090400 | 288179800 | 28100 | 27950 | 28100 | 27950 | 544 |
| 660 | 20240527 | 090300 | 272953150 | 27950 | 28000 | 28050 | 27850 | 1371 |
| 661 | 20240527 | 090200 | 234650200 | 28050 | 27900 | 28050 | 27850 | 1420 |
| 662 | 20240527 | 090100 | 194943450 | 27900 | 28050 | 28100 | 27850 | 1498 |
| 663 | 20240527 | 090000 | 153096900 | 28100 | 27800 | 28150 | 27800 | 5495 |