35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 195300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 3 | 20240528 | 195200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20240528 | 195100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20240528 | 195000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20240528 | 194900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20240528 | 194800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20240528 | 194700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20240528 | 194600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20240528 | 194500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20240528 | 194400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20240528 | 194300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20240528 | 194200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20240528 | 194100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20240528 | 194000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20240528 | 193900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20240528 | 193800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20240528 | 193700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20240528 | 193600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20240528 | 193500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20240528 | 193400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20240528 | 193300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20240528 | 193200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20240528 | 193100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20240528 | 193000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20240528 | 192900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20240528 | 192800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20240528 | 192700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20240528 | 192600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20240528 | 192500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20240528 | 192400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20240528 | 192300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 33 | 20240528 | 192200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20240528 | 192100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20240528 | 192000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20240528 | 191900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20240528 | 191800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20240528 | 191700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20240528 | 191600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20240528 | 191500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20240528 | 191400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20240528 | 191300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20240528 | 191200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20240528 | 191100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20240528 | 191000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20240528 | 190900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20240528 | 190800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20240528 | 190700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20240528 | 190600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20240528 | 190500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20240528 | 190400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20240528 | 190300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20240528 | 190200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20240528 | 190100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20240528 | 190000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20240528 | 185900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20240528 | 185800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20240528 | 185700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20240528 | 185600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20240528 | 185500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20240528 | 185400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20240528 | 185300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 63 | 20240528 | 185200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20240528 | 185100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20240528 | 185000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20240528 | 184900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20240528 | 184800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20240528 | 184700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20240528 | 184600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20240528 | 184500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20240528 | 184400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20240528 | 184300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20240528 | 184200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20240528 | 184100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20240528 | 184000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20240528 | 183900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20240528 | 183800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20240528 | 183700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20240528 | 183600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20240528 | 183500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20240528 | 183400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20240528 | 183300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20240528 | 183200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20240528 | 183100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20240528 | 183000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20240528 | 182900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20240528 | 182800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20240528 | 182700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20240528 | 182600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20240528 | 182500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20240528 | 182400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20240528 | 182300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 93 | 20240528 | 182200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20240528 | 182100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20240528 | 182000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20240528 | 181900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20240528 | 181800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20240528 | 181700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20240528 | 181600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20240528 | 181500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20240528 | 181400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20240528 | 181300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20240528 | 181200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20240528 | 181100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20240528 | 181000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20240528 | 180900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20240528 | 180800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20240528 | 180700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20240528 | 180600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20240528 | 180500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20240528 | 180400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20240528 | 180300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20240528 | 180200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20240528 | 180100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20240528 | 180000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20240528 | 175900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20240528 | 175800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20240528 | 175700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20240528 | 175600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20240528 | 175500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20240528 | 175400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20240528 | 175300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 123 | 20240528 | 175200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20240528 | 175100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20240528 | 175000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20240528 | 174900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20240528 | 174800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20240528 | 174700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20240528 | 174600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20240528 | 174500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20240528 | 174400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20240528 | 174300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20240528 | 174200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20240528 | 174100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20240528 | 174000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20240528 | 173900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20240528 | 173800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20240528 | 173700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20240528 | 173600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20240528 | 173500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20240528 | 173400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20240528 | 173300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20240528 | 173200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20240528 | 173100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20240528 | 173000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20240528 | 172900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20240528 | 172800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20240528 | 172700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20240528 | 172600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20240528 | 172500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20240528 | 172400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20240528 | 172300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 153 | 20240528 | 172200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20240528 | 172100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20240528 | 172000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20240528 | 171900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20240528 | 171800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20240528 | 171700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20240528 | 171600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20240528 | 171500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20240528 | 171400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20240528 | 171300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20240528 | 171200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20240528 | 171100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20240528 | 171000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20240528 | 170900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20240528 | 170800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20240528 | 170700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20240528 | 170600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20240528 | 170500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20240528 | 170400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20240528 | 170300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20240528 | 170200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20240528 | 170100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20240528 | 170000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20240528 | 165900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20240528 | 165800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20240528 | 165700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20240528 | 165600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20240528 | 165500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20240528 | 165400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20240528 | 165300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 183 | 20240528 | 165200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20240528 | 165100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20240528 | 165000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20240528 | 164900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20240528 | 164800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20240528 | 164700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20240528 | 164600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20240528 | 164500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20240528 | 164400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20240528 | 164300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20240528 | 164200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20240528 | 164100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20240528 | 164000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20240528 | 163900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20240528 | 163800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20240528 | 163700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20240528 | 163600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20240528 | 163500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20240528 | 163400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20240528 | 163300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20240528 | 163200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20240528 | 163100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20240528 | 163000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20240528 | 162900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20240528 | 162800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20240528 | 162700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20240528 | 162600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20240528 | 162500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20240528 | 162400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20240528 | 162300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 213 | 20240528 | 162200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20240528 | 162100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20240528 | 162000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20240528 | 161900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20240528 | 161800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20240528 | 161700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20240528 | 161600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20240528 | 161500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20240528 | 161400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20240528 | 161300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20240528 | 161200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20240528 | 161100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20240528 | 161000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20240528 | 160900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20240528 | 160800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20240528 | 160700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20240528 | 160600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20240528 | 160500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20240528 | 160400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20240528 | 160300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20240528 | 160200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 234 | 20240528 | 160100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20240528 | 160000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20240528 | 155900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20240528 | 155800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20240528 | 155700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 239 | 20240528 | 155600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 240 | 20240528 | 155500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 241 | 20240528 | 155400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 242 | 20240528 | 155300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 243 | 20240528 | 155200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 244 | 20240528 | 155100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 245 | 20240528 | 155000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 246 | 20240528 | 154900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 247 | 20240528 | 154800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 248 | 20240528 | 154700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 249 | 20240528 | 154600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 250 | 20240528 | 154500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 251 | 20240528 | 154400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 252 | 20240528 | 154300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 253 | 20240528 | 154200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 254 | 20240528 | 154100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 255 | 20240528 | 154000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 256 | 20240528 | 153900 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 257 | 20240528 | 153800 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 258 | 20240528 | 153700 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 259 | 20240528 | 153600 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 260 | 20240528 | 153500 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 261 | 20240528 | 153400 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 262 | 20240528 | 153300 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 263 | 20240528 | 153200 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 264 | 20240528 | 153100 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 265 | 20240528 | 153000 | 8144991150 | 25350 | 25350 | 25350 | 25350 | 5403 |
| 266 | 20240528 | 152900 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 267 | 20240528 | 152800 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 268 | 20240528 | 152700 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 269 | 20240528 | 152600 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 270 | 20240528 | 152500 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 271 | 20240528 | 152400 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 272 | 20240528 | 152300 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 273 | 20240528 | 152200 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 274 | 20240528 | 152100 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 275 | 20240528 | 152000 | 8008025100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 276 | 20240528 | 151900 | 8008025100 | 25250 | 25300 | 25350 | 25250 | 2537 |
| 277 | 20240528 | 151800 | 7943820100 | 25350 | 25300 | 25350 | 25300 | 390 |
| 278 | 20240528 | 151700 | 7933941650 | 25350 | 25350 | 25350 | 25350 | 341 |
| 279 | 20240528 | 151600 | 7925297300 | 25350 | 25350 | 25350 | 25300 | 564 |
| 280 | 20240528 | 151500 | 7910999950 | 25350 | 25350 | 25400 | 25300 | 3481 |
| 281 | 20240528 | 151400 | 7822837150 | 25350 | 25400 | 25400 | 25350 | 2071 |
| 282 | 20240528 | 151300 | 7770333950 | 25350 | 25350 | 25400 | 25300 | 110 |
| 283 | 20240528 | 151200 | 7767541850 | 25400 | 25350 | 25400 | 25300 | 115 |
| 284 | 20240528 | 151100 | 7764629050 | 25350 | 25350 | 25350 | 25300 | 2861 |
| 285 | 20240528 | 151000 | 7692217750 | 25400 | 25400 | 25450 | 25350 | 548 |
| 286 | 20240528 | 150900 | 7678316800 | 25400 | 25450 | 25450 | 25350 | 663 |
| 287 | 20240528 | 150800 | 7661498550 | 25450 | 25400 | 25450 | 25400 | 288 |
| 288 | 20240528 | 150700 | 7654178400 | 25400 | 25450 | 25450 | 25350 | 293 |
| 289 | 20240528 | 150600 | 7646741650 | 25450 | 25400 | 25450 | 25350 | 1232 |
| 290 | 20240528 | 150500 | 7615493350 | 25450 | 25400 | 25500 | 25400 | 107 |
| 291 | 20240528 | 150400 | 7612765550 | 25500 | 25450 | 25500 | 25450 | 28 |
| 292 | 20240528 | 150300 | 7612051650 | 25450 | 25400 | 25450 | 25350 | 374 |
| 293 | 20240528 | 150200 | 7602550050 | 25450 | 25450 | 25450 | 25400 | 322 |
| 294 | 20240528 | 150100 | 7594357100 | 25400 | 25450 | 25450 | 25400 | 6 |
| 295 | 20240528 | 150000 | 7594204450 | 25450 | 25400 | 25450 | 25350 | 505 |
| 296 | 20240528 | 145900 | 7581373100 | 25450 | 25500 | 25500 | 25450 | 115 |
| 297 | 20240528 | 145800 | 7578445700 | 25500 | 25450 | 25500 | 25450 | 10 |
| 298 | 20240528 | 145700 | 7578190850 | 25400 | 25400 | 25500 | 25400 | 548 |
| 299 | 20240528 | 145600 | 7564264900 | 25400 | 25400 | 25450 | 25400 | 886 |
| 300 | 20240528 | 145500 | 7541753850 | 25400 | 25400 | 25450 | 25400 | 328 |
| 301 | 20240528 | 145400 | 7533406450 | 25400 | 25400 | 25400 | 25300 | 733 |
| 302 | 20240528 | 145300 | 7514821800 | 25400 | 25450 | 25450 | 25400 | 94 |
| 303 | 20240528 | 145200 | 7512429650 | 25400 | 25400 | 25450 | 25400 | 109 |
| 304 | 20240528 | 145100 | 7509655900 | 25400 | 25400 | 25400 | 25300 | 435 |
| 305 | 20240528 | 145000 | 7498618600 | 25400 | 25400 | 25450 | 25350 | 1266 |
| 306 | 20240528 | 144900 | 7466481100 | 25400 | 25450 | 25450 | 25400 | 111 |
| 307 | 20240528 | 144800 | 7463656300 | 25400 | 25400 | 25450 | 25400 | 292 |
| 308 | 20240528 | 144700 | 7456237200 | 25400 | 25400 | 25450 | 25400 | 204 |
| 309 | 20240528 | 144600 | 7451045900 | 25400 | 25450 | 25450 | 25400 | 9 |
| 310 | 20240528 | 144500 | 7450817000 | 25400 | 25400 | 25450 | 25400 | 342 |
| 311 | 20240528 | 144400 | 7442124850 | 25400 | 25450 | 25450 | 25400 | 98 |
| 312 | 20240528 | 144300 | 7439630900 | 25400 | 25400 | 25450 | 25400 | 225 |
| 313 | 20240528 | 144200 | 7433910900 | 25400 | 25400 | 25450 | 25350 | 789 |
| 314 | 20240528 | 144100 | 7413879100 | 25400 | 25450 | 25450 | 25400 | 204 |
| 315 | 20240528 | 144000 | 7408697150 | 25450 | 25400 | 25450 | 25400 | 404 |
| 316 | 20240528 | 143900 | 7398430900 | 25400 | 25350 | 25400 | 25350 | 241 |
| 317 | 20240528 | 143800 | 7392321350 | 25400 | 25300 | 25400 | 25300 | 909 |
| 318 | 20240528 | 143700 | 7369243100 | 25300 | 25350 | 25400 | 25300 | 2064 |
| 319 | 20240528 | 143600 | 7317015050 | 25300 | 25400 | 25400 | 25300 | 473 |
| 320 | 20240528 | 143500 | 7305030750 | 25400 | 25350 | 25400 | 25350 | 642 |
| 321 | 20240528 | 143400 | 7288750950 | 25350 | 25400 | 25400 | 25350 | 704 |
| 322 | 20240528 | 143300 | 7270899700 | 25350 | 25350 | 25400 | 25350 | 2365 |
| 323 | 20240528 | 143200 | 7210946400 | 25400 | 25350 | 25450 | 25350 | 1779 |
| 324 | 20240528 | 143100 | 7165757000 | 25350 | 25350 | 25400 | 25350 | 584 |
| 325 | 20240528 | 143000 | 7150949000 | 25350 | 25350 | 25400 | 25300 | 784 |
| 326 | 20240528 | 142900 | 7131079200 | 25350 | 25400 | 25400 | 25350 | 110 |
| 327 | 20240528 | 142800 | 7128285400 | 25350 | 25400 | 25400 | 25350 | 68 |
| 328 | 20240528 | 142700 | 7126558350 | 25400 | 25350 | 25400 | 25350 | 392 |
| 329 | 20240528 | 142600 | 7116616250 | 25350 | 25400 | 25400 | 25350 | 111 |
| 330 | 20240528 | 142500 | 7113797000 | 25350 | 25400 | 25400 | 25350 | 19 |
| 331 | 20240528 | 142400 | 7113314850 | 25300 | 25350 | 25400 | 25300 | 1594 |
| 332 | 20240528 | 142300 | 7072974200 | 25350 | 25400 | 25400 | 25350 | 20 |
| 333 | 20240528 | 142200 | 7072466850 | 25400 | 25350 | 25400 | 25350 | 223 |
| 334 | 20240528 | 142100 | 7066808750 | 25350 | 25400 | 25400 | 25350 | 1402 |
| 335 | 20240528 | 142000 | 7031236350 | 25400 | 25450 | 25450 | 25400 | 8 |
| 336 | 20240528 | 141900 | 7031032950 | 25400 | 25450 | 25450 | 25400 | 111 |
| 337 | 20240528 | 141800 | 7028208150 | 25400 | 25400 | 25400 | 25350 | 1469 |
| 338 | 20240528 | 141700 | 6990927750 | 25400 | 25400 | 25400 | 25350 | 180 |
| 339 | 20240528 | 141600 | 6986355900 | 25400 | 25400 | 25400 | 25350 | 134 |
| 340 | 20240528 | 141500 | 6982952500 | 25400 | 25400 | 25450 | 25350 | 742 |
| 341 | 20240528 | 141400 | 6964115300 | 25400 | 25450 | 25450 | 25400 | 103 |
| 342 | 20240528 | 141300 | 6961494100 | 25400 | 25450 | 25450 | 25400 | 113 |
| 343 | 20240528 | 141200 | 6958618400 | 25400 | 25450 | 25450 | 25400 | 677 |
| 344 | 20240528 | 141100 | 6941388950 | 25450 | 25500 | 25500 | 25450 | 114 |
| 345 | 20240528 | 141000 | 6938482100 | 25450 | 25500 | 25500 | 25450 | 8 |
| 346 | 20240528 | 140900 | 6938278250 | 25450 | 25400 | 25450 | 25400 | 438 |
| 347 | 20240528 | 140800 | 6927148400 | 25450 | 25450 | 25500 | 25450 | 106 |
| 348 | 20240528 | 140700 | 6924450000 | 25400 | 25450 | 25450 | 25400 | 27 |
| 349 | 20240528 | 140600 | 6923763000 | 25500 | 25450 | 25500 | 25350 | 734 |
| 350 | 20240528 | 140500 | 6905108200 | 25450 | 25500 | 25500 | 25450 | 18 |
| 351 | 20240528 | 140400 | 6904649350 | 25500 | 25450 | 25500 | 25400 | 245 |
| 352 | 20240528 | 140300 | 6898412900 | 25450 | 25450 | 25450 | 25400 | 672 |
| 353 | 20240528 | 140200 | 6881324000 | 25500 | 25450 | 25500 | 25450 | 10 |
| 354 | 20240528 | 140100 | 6881069150 | 25450 | 25450 | 25500 | 25450 | 168 |
| 355 | 20240528 | 140000 | 6876785450 | 25500 | 25450 | 25500 | 25400 | 276 |
| 356 | 20240528 | 135900 | 6869770450 | 25450 | 25400 | 25500 | 25400 | 467 |
| 357 | 20240528 | 135800 | 6857892050 | 25400 | 25400 | 25450 | 25400 | 136 |
| 358 | 20240528 | 135700 | 6854432900 | 25450 | 25500 | 25500 | 25400 | 889 |
| 359 | 20240528 | 135600 | 6831785550 | 25450 | 25400 | 25500 | 25400 | 123 |
| 360 | 20240528 | 135500 | 6828656500 | 25450 | 25400 | 25500 | 25400 | 456 |
| 361 | 20240528 | 135400 | 6817066150 | 25400 | 25450 | 25450 | 25400 | 630 |
| 362 | 20240528 | 135300 | 6801049550 | 25450 | 25500 | 25500 | 25450 | 180 |
| 363 | 20240528 | 135200 | 6796459700 | 25450 | 25450 | 25450 | 25450 | 216 |
| 364 | 20240528 | 135100 | 6790962500 | 25500 | 25450 | 25500 | 25400 | 251 |
| 365 | 20240528 | 135000 | 6784584750 | 25450 | 25450 | 25500 | 25400 | 597 |
| 366 | 20240528 | 134900 | 6769395550 | 25450 | 25500 | 25500 | 25450 | 98 |
| 367 | 20240528 | 134800 | 6766897750 | 25550 | 25450 | 25550 | 25450 | 385 |
| 368 | 20240528 | 134700 | 6757091400 | 25500 | 25500 | 25500 | 25450 | 320 |
| 369 | 20240528 | 134600 | 6748946400 | 25550 | 25450 | 25550 | 25400 | 756 |
| 370 | 20240528 | 134500 | 6729667700 | 25450 | 25450 | 25450 | 25400 | 404 |
| 371 | 20240528 | 134400 | 6719397550 | 25400 | 25450 | 25450 | 25400 | 328 |
| 372 | 20240528 | 134300 | 6711052950 | 25450 | 25500 | 25500 | 25450 | 235 |
| 373 | 20240528 | 134200 | 6705060650 | 25400 | 25500 | 25500 | 25400 | 845 |
| 374 | 20240528 | 134100 | 6683575250 | 25450 | 25450 | 25500 | 25450 | 217 |
| 375 | 20240528 | 134000 | 6678048250 | 25500 | 25500 | 25500 | 25450 | 150 |
| 376 | 20240528 | 133900 | 6674225200 | 25450 | 25450 | 25450 | 25400 | 427 |
| 377 | 20240528 | 133800 | 6663370350 | 25500 | 25500 | 25500 | 25450 | 140 |
| 378 | 20240528 | 133700 | 6659802250 | 25500 | 25450 | 25500 | 25450 | 38 |
| 379 | 20240528 | 133600 | 6658834000 | 25450 | 25450 | 25450 | 25400 | 425 |
| 380 | 20240528 | 133500 | 6648030850 | 25500 | 25500 | 25500 | 25500 | 263 |
| 381 | 20240528 | 133400 | 6641324350 | 25500 | 25450 | 25500 | 25450 | 75 |
| 382 | 20240528 | 133300 | 6639415300 | 25500 | 25400 | 25500 | 25400 | 493 |
| 383 | 20240528 | 133200 | 6626890250 | 25450 | 25400 | 25450 | 25400 | 167 |
| 384 | 20240528 | 133100 | 6622643250 | 25400 | 25450 | 25450 | 25400 | 63 |
| 385 | 20240528 | 133000 | 6621040400 | 25450 | 25450 | 25500 | 25350 | 923 |
| 386 | 20240528 | 132900 | 6597573350 | 25500 | 25500 | 25500 | 25500 | 39 |
| 387 | 20240528 | 132800 | 6596578850 | 25500 | 25600 | 25600 | 25500 | 223 |
| 388 | 20240528 | 132700 | 6590886100 | 25500 | 25550 | 25600 | 25450 | 599 |
| 389 | 20240528 | 132600 | 6575609450 | 25500 | 25500 | 25550 | 25500 | 233 |
| 390 | 20240528 | 132500 | 6569666950 | 25500 | 25450 | 25550 | 25450 | 117 |
| 391 | 20240528 | 132400 | 6566679500 | 25500 | 25400 | 25500 | 25400 | 328 |
| 392 | 20240528 | 132300 | 6558346200 | 25450 | 25450 | 25450 | 25450 | 113 |
| 393 | 20240528 | 132200 | 6555470350 | 25600 | 25350 | 25600 | 25350 | 1177 |
| 394 | 20240528 | 132100 | 6525448400 | 25400 | 25450 | 25450 | 25350 | 438 |
| 395 | 20240528 | 132000 | 6514326050 | 25450 | 25450 | 25500 | 25400 | 521 |
| 396 | 20240528 | 131900 | 6501068450 | 25450 | 25400 | 25500 | 25400 | 711 |
| 397 | 20240528 | 131800 | 6482972150 | 25350 | 25450 | 25500 | 25300 | 1581 |
| 398 | 20240528 | 131700 | 6442780600 | 25500 | 25500 | 25500 | 25400 | 323 |
| 399 | 20240528 | 131600 | 6434566500 | 25450 | 25400 | 25450 | 25400 | 113 |
| 400 | 20240528 | 131500 | 6431693800 | 25450 | 25400 | 25450 | 25400 | 120 |
| 401 | 20240528 | 131400 | 6428640850 | 25400 | 25350 | 25450 | 25350 | 237 |
| 402 | 20240528 | 131300 | 6422626650 | 25350 | 25400 | 25400 | 25350 | 306 |
| 403 | 20240528 | 131200 | 6414859400 | 25400 | 25450 | 25450 | 25400 | 144 |
| 404 | 20240528 | 131100 | 6411196500 | 25450 | 25400 | 25450 | 25400 | 66 |
| 405 | 20240528 | 131000 | 6409519300 | 25450 | 25400 | 25450 | 25400 | 304 |
| 406 | 20240528 | 130900 | 6401792100 | 25400 | 25350 | 25450 | 25350 | 117 |
| 407 | 20240528 | 130800 | 6398816450 | 25300 | 25300 | 25300 | 25300 | 64 |
| 408 | 20240528 | 130700 | 6397197250 | 25350 | 25400 | 25400 | 25300 | 236 |
| 409 | 20240528 | 130600 | 6391216550 | 25400 | 25300 | 25400 | 25300 | 532 |
| 410 | 20240528 | 130500 | 6377753700 | 25400 | 25300 | 25400 | 25300 | 381 |
| 411 | 20240528 | 130400 | 6368106100 | 25300 | 25300 | 25350 | 25250 | 1841 |
| 412 | 20240528 | 130300 | 6321525450 | 25300 | 25300 | 25350 | 25300 | 142 |
| 413 | 20240528 | 130200 | 6317931350 | 25350 | 25350 | 25350 | 25300 | 146 |
| 414 | 20240528 | 130100 | 6314232150 | 25350 | 25350 | 25350 | 25300 | 338 |
| 415 | 20240528 | 130000 | 6305674100 | 25300 | 25350 | 25350 | 25300 | 69 |
| 416 | 20240528 | 125900 | 6303927400 | 25350 | 25350 | 25350 | 25300 | 1327 |
| 417 | 20240528 | 125800 | 6270344800 | 25300 | 25300 | 25350 | 25300 | 244 |
| 418 | 20240528 | 125700 | 6264169350 | 25350 | 25400 | 25400 | 25300 | 1176 |
| 419 | 20240528 | 125600 | 6234364150 | 25350 | 25300 | 25400 | 25300 | 675 |
| 420 | 20240528 | 125500 | 6217276950 | 25300 | 25300 | 25350 | 25300 | 80 |
| 421 | 20240528 | 125400 | 6215250800 | 25400 | 25400 | 25400 | 25300 | 1065 |
| 422 | 20240528 | 125300 | 6188258350 | 25400 | 25350 | 25400 | 25350 | 121 |
| 423 | 20240528 | 125200 | 6185188450 | 25350 | 25350 | 25400 | 25350 | 120 |
| 424 | 20240528 | 125100 | 6182145850 | 25350 | 25350 | 25350 | 25300 | 253 |
| 425 | 20240528 | 125000 | 6175739300 | 25300 | 25350 | 25350 | 25300 | 97 |
| 426 | 20240528 | 124900 | 6173282750 | 25350 | 25300 | 25400 | 25300 | 216 |
| 427 | 20240528 | 124800 | 6167807900 | 25300 | 25350 | 25350 | 25300 | 187 |
| 428 | 20240528 | 124700 | 6163074200 | 25350 | 25350 | 25350 | 25300 | 255 |
| 429 | 20240528 | 124600 | 6156615400 | 25400 | 25350 | 25400 | 25350 | 124 |
| 430 | 20240528 | 124500 | 6153471050 | 25300 | 25400 | 25400 | 25300 | 1040 |
| 431 | 20240528 | 124400 | 6127083800 | 25400 | 25350 | 25400 | 25300 | 119 |
| 432 | 20240528 | 124300 | 6124061900 | 25300 | 25350 | 25400 | 25300 | 414 |
| 433 | 20240528 | 124200 | 6113575500 | 25300 | 25350 | 25350 | 25300 | 716 |
| 434 | 20240528 | 124100 | 6095456200 | 25400 | 25250 | 25400 | 25250 | 133 |
| 435 | 20240528 | 124000 | 6092088150 | 25250 | 25250 | 25300 | 25200 | 1712 |
| 436 | 20240528 | 123900 | 6048909650 | 25250 | 25300 | 25300 | 25200 | 3594 |
| 437 | 20240528 | 123800 | 5958220450 | 25300 | 25400 | 25400 | 25300 | 1696 |
| 438 | 20240528 | 123700 | 5915270800 | 25350 | 25350 | 25350 | 25350 | 228 |
| 439 | 20240528 | 123600 | 5909491000 | 25450 | 25350 | 25450 | 25300 | 671 |
| 440 | 20240528 | 123500 | 5892473650 | 25300 | 25300 | 25350 | 25250 | 3788 |
| 441 | 20240528 | 123400 | 5796658550 | 25300 | 25400 | 25400 | 25250 | 6930 |
| 442 | 20240528 | 123300 | 5621126250 | 25400 | 25400 | 25450 | 25350 | 1522 |
| 443 | 20240528 | 123200 | 5582463150 | 25400 | 25500 | 25500 | 25400 | 10684 |
| 444 | 20240528 | 123100 | 5310940900 | 25450 | 25550 | 25650 | 25450 | 10057 |
| 445 | 20240528 | 123000 | 5054512200 | 25550 | 25650 | 25650 | 25500 | 1979 |
| 446 | 20240528 | 122900 | 5003905200 | 25600 | 25650 | 25650 | 25600 | 1318 |
| 447 | 20240528 | 122800 | 4970160200 | 25650 | 25650 | 25700 | 25650 | 26 |
| 448 | 20240528 | 122700 | 4969492450 | 25600 | 25700 | 25700 | 25600 | 135 |
| 449 | 20240528 | 122600 | 4966028300 | 25750 | 25650 | 25750 | 25650 | 147 |
| 450 | 20240528 | 122500 | 4962256350 | 25650 | 25650 | 25700 | 25650 | 68 |
| 451 | 20240528 | 122400 | 4960511500 | 25600 | 25700 | 25700 | 25600 | 32 |
| 452 | 20240528 | 122300 | 4959692100 | 25750 | 25700 | 25750 | 25700 | 97 |
| 453 | 20240528 | 122200 | 4957198300 | 25650 | 25650 | 25750 | 25650 | 245 |
| 454 | 20240528 | 122100 | 4950903550 | 25700 | 25650 | 25700 | 25650 | 175 |
| 455 | 20240528 | 122000 | 4946408950 | 25650 | 25650 | 25700 | 25650 | 40 |
| 456 | 20240528 | 121900 | 4945382300 | 25600 | 25600 | 25600 | 25550 | 192 |
| 457 | 20240528 | 121800 | 4940473650 | 25700 | 25650 | 25700 | 25550 | 468 |
| 458 | 20240528 | 121700 | 4928485950 | 25650 | 25700 | 25700 | 25650 | 82 |
| 459 | 20240528 | 121600 | 4926380950 | 25700 | 25750 | 25750 | 25700 | 155 |
| 460 | 20240528 | 121500 | 4922396450 | 25700 | 25700 | 25750 | 25700 | 561 |
| 461 | 20240528 | 121400 | 4907972200 | 25700 | 25700 | 25700 | 25700 | 1 |
| 462 | 20240528 | 121300 | 4907946500 | 25700 | 25650 | 25750 | 25650 | 293 |
| 463 | 20240528 | 121200 | 4900425700 | 25650 | 25700 | 25700 | 25650 | 21 |
| 464 | 20240528 | 121100 | 4899886400 | 25750 | 25750 | 25750 | 25650 | 140 |
| 465 | 20240528 | 121000 | 4896285200 | 25700 | 25650 | 25700 | 25650 | 223 |
| 466 | 20240528 | 120900 | 4890560650 | 25650 | 25650 | 25650 | 25650 | 73 |
| 467 | 20240528 | 120800 | 4888688200 | 25700 | 25600 | 25700 | 25600 | 21 |
| 468 | 20240528 | 120700 | 4888148950 | 25600 | 25650 | 25650 | 25600 | 126 |
| 469 | 20240528 | 120600 | 4884922750 | 25600 | 25600 | 25600 | 25550 | 949 |
| 470 | 20240528 | 120500 | 4860634900 | 25650 | 25650 | 25650 | 25600 | 148 |
| 471 | 20240528 | 120400 | 4856840650 | 25650 | 25650 | 25650 | 25650 | 134 |
| 472 | 20240528 | 120300 | 4853403550 | 25700 | 25650 | 25700 | 25600 | 191 |
| 473 | 20240528 | 120200 | 4848512200 | 25600 | 25600 | 25650 | 25600 | 20 |
| 474 | 20240528 | 120100 | 4847999600 | 25600 | 25600 | 25600 | 25600 | 45 |
| 475 | 20240528 | 120000 | 4846847600 | 25700 | 25600 | 25700 | 25550 | 383 |
| 476 | 20240528 | 115900 | 4837044850 | 25600 | 25600 | 25600 | 25550 | 76 |
| 477 | 20240528 | 115800 | 4835101150 | 25650 | 25650 | 25650 | 25550 | 810 |
| 478 | 20240528 | 115700 | 4814372150 | 25650 | 25700 | 25700 | 25650 | 266 |
| 479 | 20240528 | 115600 | 4807543100 | 25700 | 25700 | 25700 | 25700 | 4 |
| 480 | 20240528 | 115500 | 4807440300 | 25750 | 25650 | 25750 | 25650 | 82 |
| 481 | 20240528 | 115400 | 4805332300 | 25600 | 25700 | 25700 | 25600 | 549 |
| 482 | 20240528 | 115300 | 4791247200 | 25750 | 25750 | 25750 | 25700 | 126 |
| 483 | 20240528 | 115200 | 4788004600 | 25750 | 25750 | 25750 | 25750 | 105 |
| 484 | 20240528 | 115100 | 4785300850 | 25700 | 25700 | 25700 | 25700 | 71 |
| 485 | 20240528 | 115000 | 4783476150 | 25700 | 25700 | 25800 | 25700 | 387 |
| 486 | 20240528 | 114900 | 4773520750 | 25700 | 25750 | 25750 | 25700 | 50 |
| 487 | 20240528 | 114800 | 4772235150 | 25750 | 25750 | 25750 | 25700 | 221 |
| 488 | 20240528 | 114700 | 4766544900 | 25700 | 25700 | 25750 | 25700 | 277 |
| 489 | 20240528 | 114600 | 4759421000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 490 | 20240528 | 114500 | 4759421000 | 25800 | 25800 | 25800 | 25700 | 308 |
| 491 | 20240528 | 114400 | 4751479350 | 25800 | 25700 | 25800 | 25700 | 473 |
| 492 | 20240528 | 114300 | 4739295200 | 25700 | 25750 | 25750 | 25700 | 77 |
| 493 | 20240528 | 114200 | 4737316050 | 25750 | 25700 | 25750 | 25700 | 555 |
| 494 | 20240528 | 114100 | 4723047500 | 25700 | 25750 | 25750 | 25700 | 189 |
| 495 | 20240528 | 114000 | 4718189600 | 25800 | 25700 | 25800 | 25650 | 232 |
| 496 | 20240528 | 113900 | 4712220000 | 25750 | 25700 | 25750 | 25700 | 70 |
| 497 | 20240528 | 113800 | 4710418200 | 25650 | 25700 | 25700 | 25650 | 184 |
| 498 | 20240528 | 113700 | 4705689850 | 25750 | 25750 | 25750 | 25750 | 105 |
| 499 | 20240528 | 113600 | 4702986100 | 25700 | 25750 | 25750 | 25700 | 85 |
| 500 | 20240528 | 113500 | 4700801000 | 25700 | 25750 | 25750 | 25650 | 95 |
| 501 | 20240528 | 113400 | 4698359600 | 25750 | 25650 | 25750 | 25650 | 60 |
| 502 | 20240528 | 113300 | 4696818850 | 25700 | 25750 | 25750 | 25700 | 562 |
| 503 | 20240528 | 113200 | 4682351000 | 25750 | 25650 | 25750 | 25650 | 174 |
| 504 | 20240528 | 113100 | 4677882150 | 25650 | 25700 | 25700 | 25650 | 81 |
| 505 | 20240528 | 113000 | 4675800850 | 25650 | 25700 | 25750 | 25600 | 466 |
| 506 | 20240528 | 112900 | 4663857300 | 25700 | 25700 | 25700 | 25650 | 418 |
| 507 | 20240528 | 112800 | 4653114850 | 25700 | 25650 | 25700 | 25650 | 222 |
| 508 | 20240528 | 112700 | 4647419800 | 25800 | 25750 | 25800 | 25700 | 904 |
| 509 | 20240528 | 112600 | 4624164500 | 25750 | 25800 | 25800 | 25750 | 279 |
| 510 | 20240528 | 112500 | 4616975250 | 25750 | 25800 | 25850 | 25750 | 1178 |
| 511 | 20240528 | 112400 | 4586586550 | 25850 | 25800 | 25850 | 25800 | 154 |
| 512 | 20240528 | 112300 | 4582607850 | 25800 | 25800 | 25800 | 25800 | 60 |
| 513 | 20240528 | 112200 | 4581059850 | 25850 | 25800 | 25850 | 25800 | 1615 |
| 514 | 20240528 | 112100 | 4539387500 | 25850 | 25800 | 25850 | 25800 | 99 |
| 515 | 20240528 | 112000 | 4536828400 | 25800 | 25900 | 25900 | 25800 | 144 |
| 516 | 20240528 | 111900 | 4533109550 | 25900 | 25850 | 25900 | 25850 | 121 |
| 517 | 20240528 | 111800 | 4529981100 | 25800 | 25950 | 25950 | 25800 | 572 |
| 518 | 20240528 | 111700 | 4515204700 | 25950 | 25950 | 25950 | 25950 | 90 |
| 519 | 20240528 | 111600 | 4512869200 | 25900 | 25950 | 25950 | 25900 | 154 |
| 520 | 20240528 | 111500 | 4508875050 | 25900 | 26050 | 26050 | 25900 | 2231 |
| 521 | 20240528 | 111400 | 4450883950 | 26000 | 26000 | 26050 | 25950 | 941 |
| 522 | 20240528 | 111300 | 4426391650 | 26050 | 25900 | 26050 | 25900 | 4547 |
| 523 | 20240528 | 111200 | 4308087300 | 25850 | 25900 | 25950 | 25800 | 2755 |
| 524 | 20240528 | 111100 | 4236637800 | 25900 | 25900 | 25900 | 25900 | 179 |
| 525 | 20240528 | 111000 | 4232001700 | 25850 | 25800 | 25850 | 25800 | 78 |
| 526 | 20240528 | 110900 | 4229987750 | 25900 | 25800 | 25900 | 25800 | 246 |
| 527 | 20240528 | 110800 | 4223634550 | 25850 | 25850 | 25850 | 25800 | 136 |
| 528 | 20240528 | 110700 | 4220120850 | 25800 | 25800 | 25850 | 25800 | 35 |
| 529 | 20240528 | 110600 | 4219217550 | 25850 | 25800 | 25850 | 25800 | 813 |
| 530 | 20240528 | 110500 | 4198227700 | 25850 | 25950 | 25950 | 25800 | 310 |
| 531 | 20240528 | 110400 | 4190215800 | 25950 | 25900 | 25950 | 25800 | 617 |
| 532 | 20240528 | 110300 | 4174234850 | 25900 | 25900 | 25900 | 25850 | 816 |
| 533 | 20240528 | 110200 | 4153100550 | 25850 | 25850 | 25850 | 25850 | 513 |
| 534 | 20240528 | 110100 | 4139839500 | 25900 | 25850 | 25950 | 25850 | 116 |
| 535 | 20240528 | 110000 | 4136831850 | 25850 | 25850 | 25950 | 25800 | 1748 |
| 536 | 20240528 | 105900 | 4091602600 | 25850 | 25750 | 25850 | 25750 | 374 |
| 537 | 20240528 | 105800 | 4081966450 | 25800 | 25800 | 25800 | 25800 | 111 |
| 538 | 20240528 | 105700 | 4079102650 | 25750 | 25750 | 25800 | 25750 | 64 |
| 539 | 20240528 | 105600 | 4077453600 | 25800 | 25750 | 25800 | 25750 | 270 |
| 540 | 20240528 | 105500 | 4070496100 | 25750 | 25800 | 25800 | 25750 | 24 |
| 541 | 20240528 | 105400 | 4069877400 | 25750 | 25750 | 25800 | 25750 | 1543 |
| 542 | 20240528 | 105300 | 4030140550 | 25800 | 25750 | 25800 | 25750 | 246 |
| 543 | 20240528 | 105200 | 4023800750 | 25800 | 25750 | 25800 | 25750 | 400 |
| 544 | 20240528 | 105100 | 4013491050 | 25850 | 25750 | 25850 | 25750 | 712 |
| 545 | 20240528 | 105000 | 3995102750 | 25700 | 25650 | 25700 | 25650 | 1024 |
| 546 | 20240528 | 104900 | 3968816600 | 25650 | 25650 | 25650 | 25650 | 137 |
| 547 | 20240528 | 104800 | 3965302550 | 25650 | 25650 | 25700 | 25650 | 246 |
| 548 | 20240528 | 104700 | 3958987800 | 25650 | 25650 | 25650 | 25650 | 42 |
| 549 | 20240528 | 104600 | 3957910500 | 25700 | 25650 | 25700 | 25650 | 207 |
| 550 | 20240528 | 104500 | 3952595850 | 25650 | 25650 | 25650 | 25650 | 215 |
| 551 | 20240528 | 104400 | 3947081100 | 25650 | 25650 | 25650 | 25600 | 55 |
| 552 | 20240528 | 104300 | 3945672700 | 25650 | 25700 | 25700 | 25650 | 331 |
| 553 | 20240528 | 104200 | 3937178050 | 25650 | 25800 | 25800 | 25650 | 1053 |
| 554 | 20240528 | 104100 | 3910131450 | 25800 | 25850 | 25850 | 25750 | 525 |
| 555 | 20240528 | 104000 | 3896608300 | 25750 | 25800 | 25850 | 25750 | 364 |
| 556 | 20240528 | 103900 | 3887230150 | 25750 | 25750 | 25850 | 25750 | 79 |
| 557 | 20240528 | 103800 | 3885193750 | 25750 | 25750 | 25800 | 25750 | 121 |
| 558 | 20240528 | 103700 | 3882077400 | 25800 | 25750 | 25800 | 25750 | 803 |
| 559 | 20240528 | 103600 | 3861372600 | 25800 | 25750 | 25800 | 25750 | 148 |
| 560 | 20240528 | 103500 | 3857557150 | 25800 | 25750 | 25800 | 25750 | 112 |
| 561 | 20240528 | 103400 | 3854668250 | 25750 | 25700 | 25800 | 25700 | 2161 |
| 562 | 20240528 | 103300 | 3798936400 | 25800 | 25700 | 25800 | 25700 | 218 |
| 563 | 20240528 | 103200 | 3793319150 | 25650 | 25700 | 25700 | 25650 | 621 |
| 564 | 20240528 | 103100 | 3777383600 | 25650 | 25650 | 25650 | 25650 | 139 |
| 565 | 20240528 | 103000 | 3773818250 | 25700 | 25800 | 25850 | 25650 | 533 |
| 566 | 20240528 | 102900 | 3760087400 | 25800 | 25750 | 25800 | 25750 | 71 |
| 567 | 20240528 | 102800 | 3758258150 | 25850 | 25800 | 25850 | 25700 | 4136 |
| 568 | 20240528 | 102700 | 3651894700 | 25800 | 25750 | 25800 | 25750 | 1193 |
| 569 | 20240528 | 102600 | 3621144750 | 25750 | 25750 | 25800 | 25750 | 1050 |
| 570 | 20240528 | 102500 | 3594059800 | 25750 | 25700 | 25750 | 25700 | 133 |
| 571 | 20240528 | 102400 | 3590636950 | 25700 | 25650 | 25700 | 25600 | 494 |
| 572 | 20240528 | 102300 | 3577971800 | 25700 | 25750 | 25750 | 25700 | 905 |
| 573 | 20240528 | 102200 | 3554677900 | 25750 | 25600 | 25850 | 25600 | 6254 |
| 574 | 20240528 | 102100 | 3394014950 | 25550 | 25600 | 25600 | 25500 | 1183 |
| 575 | 20240528 | 102000 | 3363739350 | 25550 | 25400 | 25600 | 25400 | 3445 |
| 576 | 20240528 | 101900 | 3275888100 | 25450 | 25450 | 25550 | 25400 | 2588 |
| 577 | 20240528 | 101800 | 3209880450 | 25450 | 25400 | 25450 | 25350 | 619 |
| 578 | 20240528 | 101700 | 3194165650 | 25400 | 25400 | 25450 | 25400 | 3248 |
| 579 | 20240528 | 101600 | 3111655950 | 25400 | 25400 | 25450 | 25400 | 115 |
| 580 | 20240528 | 101500 | 3108734650 | 25450 | 25450 | 25450 | 25400 | 218 |
| 581 | 20240528 | 101400 | 3103189950 | 25450 | 25400 | 25450 | 25400 | 427 |
| 582 | 20240528 | 101300 | 3092332350 | 25350 | 25450 | 25450 | 25350 | 842 |
| 583 | 20240528 | 101200 | 3070947650 | 25500 | 25400 | 25500 | 25400 | 245 |
| 584 | 20240528 | 101100 | 3064722550 | 25450 | 25500 | 25500 | 25450 | 1298 |
| 585 | 20240528 | 101000 | 3031683350 | 25450 | 25500 | 25550 | 25450 | 1143 |
| 586 | 20240528 | 100900 | 3002569750 | 25500 | 25500 | 25500 | 25450 | 1167 |
| 587 | 20240528 | 100800 | 2972864000 | 25450 | 25450 | 25500 | 25450 | 382 |
| 588 | 20240528 | 100700 | 2963141450 | 25500 | 25450 | 25500 | 25450 | 152 |
| 589 | 20240528 | 100600 | 2959267350 | 25500 | 25550 | 25550 | 25450 | 441 |
| 590 | 20240528 | 100500 | 2948027850 | 25600 | 25500 | 25600 | 25500 | 610 |
| 591 | 20240528 | 100400 | 2932456850 | 25500 | 25500 | 25550 | 25500 | 520 |
| 592 | 20240528 | 100300 | 2919191900 | 25450 | 25450 | 25500 | 25450 | 190 |
| 593 | 20240528 | 100200 | 2914353700 | 25400 | 25300 | 25400 | 25250 | 4350 |
| 594 | 20240528 | 100100 | 2804350550 | 25300 | 25300 | 25300 | 25250 | 637 |
| 595 | 20240528 | 100000 | 2788237400 | 25300 | 25350 | 25350 | 25300 | 583 |
| 596 | 20240528 | 095900 | 2773482350 | 25300 | 25350 | 25400 | 25250 | 1352 |
| 597 | 20240528 | 095800 | 2739296950 | 25300 | 25250 | 25350 | 25250 | 1672 |
| 598 | 20240528 | 095700 | 2697019750 | 25250 | 25350 | 25350 | 25250 | 3333 |
| 599 | 20240528 | 095600 | 2612620650 | 25350 | 25400 | 25400 | 25300 | 6012 |
| 600 | 20240528 | 095500 | 2460156850 | 25350 | 25350 | 25400 | 25300 | 979 |
| 601 | 20240528 | 095400 | 2435355600 | 25400 | 25500 | 25500 | 25300 | 4569 |
| 602 | 20240528 | 095300 | 2319461950 | 25450 | 25500 | 25500 | 25450 | 284 |
| 603 | 20240528 | 095200 | 2312228700 | 25500 | 25500 | 25500 | 25400 | 844 |
| 604 | 20240528 | 095100 | 2290764800 | 25400 | 25500 | 25550 | 25400 | 249 |
| 605 | 20240528 | 095000 | 2284424750 | 25450 | 25600 | 25600 | 25300 | 20056 |
| 606 | 20240528 | 094900 | 1776362350 | 25600 | 25500 | 25650 | 25500 | 207 |
| 607 | 20240528 | 094800 | 1771081300 | 25650 | 25400 | 25650 | 25400 | 270 |
| 608 | 20240528 | 094700 | 1764194050 | 25550 | 25500 | 25600 | 25400 | 6138 |
| 609 | 20240528 | 094600 | 1607812650 | 25500 | 25550 | 25600 | 25500 | 1382 |
| 610 | 20240528 | 094500 | 1572541100 | 25550 | 25650 | 25650 | 25550 | 2256 |
| 611 | 20240528 | 094400 | 1514745500 | 25700 | 25650 | 25700 | 25650 | 280 |
| 612 | 20240528 | 094300 | 1507554500 | 25700 | 25550 | 25750 | 25550 | 2024 |
| 613 | 20240528 | 094200 | 1455832300 | 25600 | 25900 | 25900 | 25600 | 4858 |
| 614 | 20240528 | 094100 | 1331154550 | 25850 | 25800 | 25850 | 25800 | 1708 |
| 615 | 20240528 | 094000 | 1287082950 | 25750 | 25750 | 25800 | 25750 | 46 |
| 616 | 20240528 | 093900 | 1285897750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 617 | 20240528 | 093800 | 1285897750 | 25700 | 25800 | 25800 | 25700 | 308 |
| 618 | 20240528 | 093700 | 1277971550 | 25800 | 25750 | 25800 | 25750 | 151 |
| 619 | 20240528 | 093600 | 1274079750 | 25700 | 25700 | 25800 | 25700 | 791 |
| 620 | 20240528 | 093500 | 1253689950 | 25700 | 25750 | 25800 | 25700 | 1881 |
| 621 | 20240528 | 093400 | 1205270600 | 25800 | 25800 | 25800 | 25750 | 1434 |
| 622 | 20240528 | 093300 | 1168280550 | 25850 | 25800 | 25900 | 25800 | 616 |
| 623 | 20240528 | 093200 | 1152356450 | 25800 | 25900 | 25900 | 25800 | 56 |
| 624 | 20240528 | 093100 | 1150911550 | 25750 | 25800 | 25850 | 25750 | 460 |
| 625 | 20240528 | 093000 | 1139046000 | 25800 | 25900 | 25900 | 25800 | 1410 |
| 626 | 20240528 | 092900 | 1102627750 | 25900 | 25900 | 26000 | 25900 | 1718 |
| 627 | 20240528 | 092800 | 1058031550 | 25850 | 25800 | 25850 | 25800 | 2967 |
| 628 | 20240528 | 092700 | 981467900 | 25800 | 25750 | 25800 | 25750 | 138 |
| 629 | 20240528 | 092600 | 977914250 | 25800 | 25800 | 25800 | 25800 | 1149 |
| 630 | 20240528 | 092500 | 948270050 | 25800 | 25800 | 25800 | 25800 | 398 |
| 631 | 20240528 | 092400 | 938001650 | 25800 | 26000 | 26000 | 25800 | 4110 |
| 632 | 20240528 | 092300 | 831316300 | 26050 | 26050 | 26050 | 26000 | 1616 |
| 633 | 20240528 | 092200 | 789271950 | 26100 | 26150 | 26150 | 26100 | 477 |
| 634 | 20240528 | 092100 | 776799400 | 26100 | 26150 | 26150 | 26050 | 967 |
| 635 | 20240528 | 092000 | 751565100 | 26100 | 26100 | 26100 | 26100 | 57 |
| 636 | 20240528 | 091900 | 750077400 | 26100 | 26150 | 26200 | 26050 | 1916 |
| 637 | 20240528 | 091800 | 699974050 | 26150 | 26050 | 26200 | 26000 | 944 |
| 638 | 20240528 | 091700 | 675351550 | 26050 | 25950 | 26050 | 25850 | 1656 |
| 639 | 20240528 | 091600 | 632238950 | 25900 | 25750 | 25900 | 25750 | 515 |
| 640 | 20240528 | 091500 | 618939600 | 25750 | 25750 | 25800 | 25750 | 491 |
| 641 | 20240528 | 091400 | 606294700 | 25750 | 25850 | 25850 | 25750 | 1633 |
| 642 | 20240528 | 091300 | 564100500 | 25900 | 25900 | 25900 | 25850 | 605 |
| 643 | 20240528 | 091200 | 548460850 | 25850 | 25900 | 25900 | 25850 | 258 |
| 644 | 20240528 | 091100 | 541781400 | 26000 | 26000 | 26000 | 25900 | 215 |
| 645 | 20240528 | 091000 | 536192100 | 26000 | 25750 | 26000 | 25700 | 729 |
| 646 | 20240528 | 090900 | 517303000 | 25700 | 25750 | 25750 | 25700 | 558 |
| 647 | 20240528 | 090800 | 502934650 | 25700 | 25950 | 25950 | 25700 | 4019 |
| 648 | 20240528 | 090700 | 399353900 | 25950 | 25800 | 25950 | 25800 | 571 |
| 649 | 20240528 | 090600 | 384562550 | 25800 | 25700 | 25950 | 25650 | 1328 |
| 650 | 20240528 | 090500 | 350275750 | 25950 | 25750 | 26100 | 25600 | 1445 |
| 651 | 20240528 | 090400 | 313056900 | 25550 | 25650 | 25800 | 25550 | 1193 |
| 652 | 20240528 | 090300 | 282476150 | 25500 | 25800 | 25850 | 25400 | 3679 |
| 653 | 20240528 | 090200 | 188287050 | 25900 | 25900 | 25900 | 25900 | 535 |
| 654 | 20240528 | 090100 | 174430550 | 25900 | 25900 | 25950 | 25700 | 688 |
| 655 | 20240528 | 090000 | 156666050 | 25800 | 26200 | 26200 | 25600 | 5925 |