38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 202700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 3 | 20240528 | 202600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240528 | 202500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240528 | 202400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240528 | 202300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240528 | 202200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240528 | 202100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240528 | 202000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240528 | 201900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240528 | 201800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240528 | 201700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240528 | 201600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240528 | 201500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240528 | 201400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240528 | 201300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240528 | 201200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240528 | 201100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240528 | 201000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240528 | 200900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240528 | 200800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240528 | 200700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240528 | 200600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240528 | 200500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240528 | 200400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240528 | 200300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240528 | 200200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240528 | 200100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240528 | 200000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240528 | 195900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240528 | 195800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240528 | 195700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 33 | 20240528 | 195600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240528 | 195500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240528 | 195400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240528 | 195300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240528 | 195200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240528 | 195100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240528 | 195000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240528 | 194900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240528 | 194800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240528 | 194700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240528 | 194600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240528 | 194500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240528 | 194400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240528 | 194300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240528 | 194200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240528 | 194100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240528 | 194000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240528 | 193900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240528 | 193800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240528 | 193700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240528 | 193600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240528 | 193500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240528 | 193400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240528 | 193300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240528 | 193200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240528 | 193100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240528 | 193000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240528 | 192900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240528 | 192800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240528 | 192700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 63 | 20240528 | 192600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240528 | 192500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240528 | 192400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240528 | 192300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240528 | 192200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240528 | 192100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240528 | 192000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240528 | 191900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240528 | 191800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240528 | 191700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240528 | 191600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240528 | 191500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240528 | 191400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240528 | 191300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240528 | 191200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240528 | 191100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240528 | 191000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240528 | 190900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240528 | 190800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240528 | 190700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240528 | 190600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240528 | 190500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240528 | 190400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240528 | 190300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240528 | 190200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240528 | 190100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240528 | 190000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240528 | 185900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240528 | 185800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240528 | 185700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 93 | 20240528 | 185600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240528 | 185500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240528 | 185400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240528 | 185300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240528 | 185200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240528 | 185100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240528 | 185000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240528 | 184900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240528 | 184800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240528 | 184700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240528 | 184600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240528 | 184500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240528 | 184400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240528 | 184300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240528 | 184200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240528 | 184100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240528 | 184000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240528 | 183900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240528 | 183800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240528 | 183700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240528 | 183600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240528 | 183500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240528 | 183400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240528 | 183300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240528 | 183200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240528 | 183100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240528 | 183000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240528 | 182900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240528 | 182800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240528 | 182700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 123 | 20240528 | 182600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240528 | 182500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240528 | 182400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240528 | 182300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240528 | 182200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240528 | 182100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240528 | 182000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240528 | 181900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240528 | 181800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240528 | 181700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240528 | 181600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240528 | 181500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240528 | 181400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240528 | 181300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240528 | 181200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240528 | 181100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240528 | 181000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240528 | 180900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240528 | 180800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240528 | 180700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240528 | 180600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240528 | 180500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240528 | 180400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240528 | 180300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240528 | 180200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240528 | 180100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240528 | 180000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240528 | 175900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240528 | 175800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240528 | 175700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 153 | 20240528 | 175600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240528 | 175500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240528 | 175400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240528 | 175300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240528 | 175200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240528 | 175100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240528 | 175000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240528 | 174900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240528 | 174800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240528 | 174700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240528 | 174600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240528 | 174500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240528 | 174400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240528 | 174300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240528 | 174200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240528 | 174100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240528 | 174000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240528 | 173900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240528 | 173800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240528 | 173700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240528 | 173600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240528 | 173500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240528 | 173400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240528 | 173300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240528 | 173200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240528 | 173100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240528 | 173000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240528 | 172900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240528 | 172800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240528 | 172700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 183 | 20240528 | 172600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240528 | 172500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240528 | 172400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240528 | 172300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240528 | 172200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240528 | 172100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240528 | 172000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240528 | 171900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240528 | 171800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240528 | 171700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240528 | 171600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240528 | 171500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240528 | 171400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240528 | 171300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240528 | 171200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240528 | 171100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240528 | 171000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240528 | 170900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240528 | 170800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240528 | 170700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240528 | 170600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240528 | 170500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240528 | 170400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240528 | 170300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240528 | 170200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240528 | 170100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240528 | 170000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240528 | 165900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240528 | 165800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240528 | 165700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 213 | 20240528 | 165600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240528 | 165500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240528 | 165400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240528 | 165300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240528 | 165200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240528 | 165100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240528 | 165000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240528 | 164900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240528 | 164800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240528 | 164700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240528 | 164600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240528 | 164500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240528 | 164400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240528 | 164300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240528 | 164200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240528 | 164100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240528 | 164000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240528 | 163900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240528 | 163800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240528 | 163700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240528 | 163600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240528 | 163500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240528 | 163400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240528 | 163300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240528 | 163200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240528 | 163100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240528 | 163000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240528 | 162900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240528 | 162800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240528 | 162700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 243 | 20240528 | 162600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240528 | 162500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240528 | 162400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240528 | 162300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240528 | 162200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240528 | 162100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240528 | 162000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240528 | 161900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240528 | 161800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240528 | 161700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240528 | 161600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240528 | 161500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240528 | 161400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240528 | 161300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240528 | 161200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240528 | 161100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240528 | 161000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240528 | 160900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240528 | 160800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240528 | 160700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240528 | 160600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240528 | 160500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240528 | 160400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 266 | 20240528 | 160300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 267 | 20240528 | 160200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 268 | 20240528 | 160100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 269 | 20240528 | 160000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 270 | 20240528 | 155900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 271 | 20240528 | 155800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 272 | 20240528 | 155700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 273 | 20240528 | 155600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 274 | 20240528 | 155500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 275 | 20240528 | 155400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 276 | 20240528 | 155300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 277 | 20240528 | 155200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 278 | 20240528 | 155100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 279 | 20240528 | 155000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 280 | 20240528 | 154900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 281 | 20240528 | 154800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 282 | 20240528 | 154700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 283 | 20240528 | 154600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 284 | 20240528 | 154500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 285 | 20240528 | 154400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 286 | 20240528 | 154300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 287 | 20240528 | 154200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 288 | 20240528 | 154100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20240528 | 154000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20240528 | 153900 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20240528 | 153800 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20240528 | 153700 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20240528 | 153600 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20240528 | 153500 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20240528 | 153400 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20240528 | 153300 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20240528 | 153200 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20240528 | 153100 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 299 | 20240528 | 153000 | 291171027350 | 43650 | 43650 | 43650 | 43650 | 32590 |
| 300 | 20240528 | 152900 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 301 | 20240528 | 152800 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 302 | 20240528 | 152700 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 303 | 20240528 | 152600 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20240528 | 152500 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 305 | 20240528 | 152400 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 306 | 20240528 | 152300 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 307 | 20240528 | 152200 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 308 | 20240528 | 152100 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 309 | 20240528 | 152000 | 289748473850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 310 | 20240528 | 151900 | 289748473850 | 43750 | 43650 | 43800 | 43650 | 10312 |
| 311 | 20240528 | 151800 | 289297686900 | 43650 | 43400 | 43650 | 43400 | 7865 |
| 312 | 20240528 | 151700 | 288955480300 | 43400 | 43500 | 43550 | 43400 | 4844 |
| 313 | 20240528 | 151600 | 288744908500 | 43500 | 43500 | 43500 | 43350 | 6836 |
| 314 | 20240528 | 151500 | 288447974450 | 43500 | 43250 | 43500 | 43200 | 10913 |
| 315 | 20240528 | 151400 | 287974695150 | 43250 | 43200 | 43250 | 43150 | 6500 |
| 316 | 20240528 | 151300 | 287693794700 | 43200 | 43350 | 43350 | 43100 | 19624 |
| 317 | 20240528 | 151200 | 286845727750 | 43350 | 43500 | 43550 | 43300 | 10899 |
| 318 | 20240528 | 151100 | 286372637650 | 43500 | 43650 | 43650 | 43500 | 5719 |
| 319 | 20240528 | 151000 | 286123473750 | 43650 | 43500 | 43650 | 43500 | 4498 |
| 320 | 20240528 | 150900 | 285927476000 | 43550 | 43550 | 43750 | 43500 | 12234 |
| 321 | 20240528 | 150800 | 285393847600 | 43600 | 43450 | 43600 | 43400 | 7757 |
| 322 | 20240528 | 150700 | 285056350900 | 43400 | 43800 | 43850 | 43350 | 25333 |
| 323 | 20240528 | 150600 | 283952718750 | 43800 | 44200 | 44250 | 43750 | 29795 |
| 324 | 20240528 | 150500 | 282642719250 | 44200 | 44400 | 44400 | 44200 | 5374 |
| 325 | 20240528 | 150400 | 282404838150 | 44350 | 44350 | 44400 | 44350 | 2335 |
| 326 | 20240528 | 150300 | 282301280650 | 44350 | 44300 | 44350 | 44250 | 2330 |
| 327 | 20240528 | 150200 | 282198021850 | 44250 | 44300 | 44350 | 44250 | 7324 |
| 328 | 20240528 | 150100 | 281873658700 | 44300 | 44450 | 44450 | 44300 | 3103 |
| 329 | 20240528 | 150000 | 281736019600 | 44450 | 44400 | 44450 | 44350 | 599 |
| 330 | 20240528 | 145900 | 281709425150 | 44400 | 44350 | 44450 | 44350 | 2174 |
| 331 | 20240528 | 145800 | 281612950050 | 44300 | 44400 | 44400 | 44300 | 3116 |
| 332 | 20240528 | 145700 | 281474788250 | 44400 | 44500 | 44500 | 44400 | 1855 |
| 333 | 20240528 | 145600 | 281392394350 | 44500 | 44500 | 44500 | 44400 | 1362 |
| 334 | 20240528 | 145500 | 281331849550 | 44450 | 44450 | 44500 | 44400 | 941 |
| 335 | 20240528 | 145400 | 281290034400 | 44500 | 44450 | 44500 | 44400 | 2525 |
| 336 | 20240528 | 145300 | 281177807950 | 44450 | 44450 | 44450 | 44350 | 1725 |
| 337 | 20240528 | 145200 | 281101212500 | 44500 | 44250 | 44500 | 44250 | 4494 |
| 338 | 20240528 | 145100 | 280901942950 | 44250 | 44300 | 44350 | 44200 | 9921 |
| 339 | 20240528 | 145000 | 280462581100 | 44300 | 44450 | 44450 | 44300 | 6863 |
| 340 | 20240528 | 144900 | 280158112100 | 44450 | 44500 | 44500 | 44450 | 2686 |
| 341 | 20240528 | 144800 | 280038656650 | 44500 | 44550 | 44600 | 44500 | 1491 |
| 342 | 20240528 | 144700 | 279972271250 | 44500 | 44450 | 44600 | 44450 | 1487 |
| 343 | 20240528 | 144600 | 279906054700 | 44450 | 44350 | 44500 | 44350 | 2767 |
| 344 | 20240528 | 144500 | 279783115950 | 44350 | 44450 | 44450 | 44350 | 3066 |
| 345 | 20240528 | 144400 | 279647040000 | 44450 | 44400 | 44500 | 44350 | 3058 |
| 346 | 20240528 | 144300 | 279511298550 | 44400 | 44600 | 44650 | 44400 | 4841 |
| 347 | 20240528 | 144200 | 279295988250 | 44600 | 44600 | 44650 | 44550 | 1363 |
| 348 | 20240528 | 144100 | 279235191050 | 44650 | 44500 | 44750 | 44500 | 1667 |
| 349 | 20240528 | 144000 | 279160832550 | 44550 | 44650 | 44700 | 44500 | 3740 |
| 350 | 20240528 | 143900 | 278994101150 | 44650 | 44650 | 44700 | 44650 | 1033 |
| 351 | 20240528 | 143800 | 278947962100 | 44650 | 44750 | 44800 | 44650 | 3544 |
| 352 | 20240528 | 143700 | 278789361650 | 44750 | 44800 | 44800 | 44700 | 3219 |
| 353 | 20240528 | 143600 | 278645327000 | 44800 | 44800 | 44850 | 44750 | 2025 |
| 354 | 20240528 | 143500 | 278554609900 | 44750 | 44900 | 44950 | 44750 | 5235 |
| 355 | 20240528 | 143400 | 278319776400 | 44950 | 44500 | 45000 | 44500 | 10612 |
| 356 | 20240528 | 143300 | 277844827800 | 44500 | 44500 | 44500 | 44400 | 2264 |
| 357 | 20240528 | 143200 | 277744238300 | 44500 | 44400 | 44500 | 44400 | 583 |
| 358 | 20240528 | 143100 | 277718326500 | 44500 | 44450 | 44500 | 44350 | 2668 |
| 359 | 20240528 | 143000 | 277599830250 | 44400 | 44500 | 44500 | 44350 | 2260 |
| 360 | 20240528 | 142900 | 277499437900 | 44500 | 44450 | 44550 | 44400 | 2282 |
| 361 | 20240528 | 142800 | 277397999050 | 44450 | 44550 | 44550 | 44400 | 1719 |
| 362 | 20240528 | 142700 | 277321588150 | 44500 | 44450 | 44550 | 44450 | 3046 |
| 363 | 20240528 | 142600 | 277186138400 | 44450 | 44500 | 44550 | 44450 | 1415 |
| 364 | 20240528 | 142500 | 277123174950 | 44450 | 44450 | 44500 | 44450 | 590 |
| 365 | 20240528 | 142400 | 277096944000 | 44450 | 44550 | 44550 | 44450 | 1221 |
| 366 | 20240528 | 142300 | 277042619700 | 44550 | 44500 | 44550 | 44450 | 815 |
| 367 | 20240528 | 142200 | 277006365300 | 44500 | 44500 | 44550 | 44450 | 990 |
| 368 | 20240528 | 142100 | 276962317000 | 44550 | 44400 | 44550 | 44400 | 2302 |
| 369 | 20240528 | 142000 | 276860029650 | 44400 | 44550 | 44550 | 44400 | 3454 |
| 370 | 20240528 | 141900 | 276706437100 | 44500 | 44600 | 44600 | 44500 | 2071 |
| 371 | 20240528 | 141800 | 276614193050 | 44600 | 44700 | 44700 | 44550 | 1333 |
| 372 | 20240528 | 141700 | 276554730000 | 44700 | 44500 | 44750 | 44500 | 1359 |
| 373 | 20240528 | 141600 | 276494153150 | 44500 | 44850 | 44900 | 44500 | 3493 |
| 374 | 20240528 | 141500 | 276337788200 | 44900 | 44900 | 44900 | 44850 | 1019 |
| 375 | 20240528 | 141400 | 276292059600 | 44850 | 44900 | 44950 | 44850 | 2144 |
| 376 | 20240528 | 141300 | 276195788850 | 44900 | 44800 | 44900 | 44750 | 1286 |
| 377 | 20240528 | 141200 | 276138156800 | 44750 | 45000 | 45000 | 44700 | 3916 |
| 378 | 20240528 | 141100 | 275962458750 | 45000 | 44850 | 45000 | 44850 | 7910 |
| 379 | 20240528 | 141000 | 275606854200 | 44850 | 44600 | 45000 | 44600 | 7194 |
| 380 | 20240528 | 140900 | 275284026850 | 44600 | 44400 | 44600 | 44350 | 2637 |
| 381 | 20240528 | 140800 | 275166812100 | 44350 | 44450 | 44450 | 44350 | 1553 |
| 382 | 20240528 | 140700 | 275097906200 | 44400 | 44450 | 44500 | 44400 | 2267 |
| 383 | 20240528 | 140600 | 274997208600 | 44400 | 44500 | 44500 | 44400 | 1888 |
| 384 | 20240528 | 140500 | 274913339150 | 44450 | 44450 | 44500 | 44400 | 1785 |
| 385 | 20240528 | 140400 | 274834025400 | 44550 | 44500 | 44550 | 44400 | 1534 |
| 386 | 20240528 | 140300 | 274765791500 | 44500 | 44400 | 44550 | 44400 | 1398 |
| 387 | 20240528 | 140200 | 274703645750 | 44400 | 44450 | 44500 | 44350 | 1570 |
| 388 | 20240528 | 140100 | 274633931300 | 44450 | 44400 | 44500 | 44250 | 7385 |
| 389 | 20240528 | 140000 | 274306464600 | 44450 | 44550 | 44700 | 44450 | 4719 |
| 390 | 20240528 | 135900 | 274096385900 | 44500 | 44650 | 44750 | 44500 | 5202 |
| 391 | 20240528 | 135800 | 273864626150 | 44600 | 44750 | 44750 | 44600 | 2276 |
| 392 | 20240528 | 135700 | 273762905200 | 44750 | 44750 | 44800 | 44750 | 781 |
| 393 | 20240528 | 135600 | 273727955050 | 44750 | 44750 | 44800 | 44700 | 999 |
| 394 | 20240528 | 135500 | 273683244500 | 44700 | 44750 | 44800 | 44700 | 3100 |
| 395 | 20240528 | 135400 | 273544541400 | 44750 | 44900 | 44900 | 44750 | 1278 |
| 396 | 20240528 | 135300 | 273487237450 | 44900 | 45000 | 45000 | 44900 | 2811 |
| 397 | 20240528 | 135200 | 273360853150 | 44950 | 44900 | 45000 | 44850 | 3593 |
| 398 | 20240528 | 135100 | 273199444100 | 44850 | 44750 | 44850 | 44700 | 2406 |
| 399 | 20240528 | 135000 | 273091677250 | 44750 | 44750 | 44750 | 44700 | 1378 |
| 400 | 20240528 | 134900 | 273030044700 | 44800 | 44650 | 44800 | 44650 | 916 |
| 401 | 20240528 | 134800 | 272989073950 | 44650 | 44700 | 44700 | 44550 | 2482 |
| 402 | 20240528 | 134700 | 272878351150 | 44600 | 44700 | 44700 | 44600 | 3838 |
| 403 | 20240528 | 134600 | 272706995750 | 44700 | 44300 | 44750 | 44300 | 8922 |
| 404 | 20240528 | 134500 | 272310332550 | 44350 | 44600 | 44700 | 44300 | 15225 |
| 405 | 20240528 | 134400 | 271633762400 | 44650 | 44650 | 44700 | 44600 | 2666 |
| 406 | 20240528 | 134300 | 271514741550 | 44650 | 44750 | 44750 | 44650 | 3133 |
| 407 | 20240528 | 134200 | 271374662150 | 44750 | 44650 | 44800 | 44600 | 3095 |
| 408 | 20240528 | 134100 | 271236406100 | 44650 | 44900 | 44900 | 44650 | 7099 |
| 409 | 20240528 | 134000 | 270918567800 | 44900 | 44900 | 44950 | 44900 | 1280 |
| 410 | 20240528 | 133900 | 270861066450 | 44900 | 44850 | 45000 | 44800 | 2958 |
| 411 | 20240528 | 133800 | 270728432600 | 44900 | 45000 | 45050 | 44850 | 3546 |
| 412 | 20240528 | 133700 | 270569077500 | 45050 | 45000 | 45050 | 45000 | 1168 |
| 413 | 20240528 | 133600 | 270516496250 | 45000 | 45000 | 45050 | 44950 | 658 |
| 414 | 20240528 | 133500 | 270486889750 | 45000 | 45000 | 45050 | 44950 | 1855 |
| 415 | 20240528 | 133400 | 270403461650 | 45050 | 45000 | 45050 | 45000 | 971 |
| 416 | 20240528 | 133300 | 270359765650 | 45050 | 45100 | 45150 | 44950 | 3122 |
| 417 | 20240528 | 133200 | 270219214350 | 45100 | 45100 | 45100 | 45050 | 926 |
| 418 | 20240528 | 133100 | 270177459350 | 45050 | 45050 | 45200 | 45000 | 1136 |
| 419 | 20240528 | 133000 | 270126242350 | 45050 | 45000 | 45200 | 44950 | 2826 |
| 420 | 20240528 | 132900 | 269998873900 | 45000 | 45000 | 45000 | 44900 | 887 |
| 421 | 20240528 | 132800 | 269959013400 | 44900 | 44900 | 45000 | 44850 | 1295 |
| 422 | 20240528 | 132700 | 269900856450 | 44900 | 44950 | 44950 | 44850 | 5189 |
| 423 | 20240528 | 132600 | 269667970150 | 44950 | 45000 | 45000 | 44850 | 3364 |
| 424 | 20240528 | 132500 | 269516887300 | 45000 | 45050 | 45050 | 44950 | 714 |
| 425 | 20240528 | 132400 | 269484770550 | 45000 | 44900 | 45050 | 44900 | 1769 |
| 426 | 20240528 | 132300 | 269405295750 | 44900 | 45150 | 45150 | 44850 | 8930 |
| 427 | 20240528 | 132200 | 269003731100 | 45200 | 45150 | 45200 | 45050 | 2184 |
| 428 | 20240528 | 132100 | 268905174850 | 45150 | 45150 | 45200 | 45100 | 1414 |
| 429 | 20240528 | 132000 | 268841360650 | 45150 | 45050 | 45200 | 45000 | 2404 |
| 430 | 20240528 | 131900 | 268733114000 | 45000 | 45200 | 45200 | 45000 | 3328 |
| 431 | 20240528 | 131800 | 268583078800 | 45200 | 44950 | 45300 | 44950 | 1404 |
| 432 | 20240528 | 131700 | 268519826250 | 44950 | 45150 | 45200 | 44900 | 4588 |
| 433 | 20240528 | 131600 | 268313255650 | 45150 | 45300 | 45350 | 45150 | 1905 |
| 434 | 20240528 | 131500 | 268226978750 | 45350 | 45400 | 45400 | 45250 | 4196 |
| 435 | 20240528 | 131400 | 268036753550 | 45350 | 45350 | 45400 | 45250 | 2046 |
| 436 | 20240528 | 131300 | 267943984000 | 45300 | 45250 | 45350 | 45150 | 3222 |
| 437 | 20240528 | 131200 | 267798237850 | 45250 | 45100 | 45350 | 45050 | 4656 |
| 438 | 20240528 | 131100 | 267587843950 | 45150 | 45000 | 45150 | 45000 | 2048 |
| 439 | 20240528 | 131000 | 267495486650 | 45000 | 44900 | 45150 | 44900 | 6976 |
| 440 | 20240528 | 130900 | 267181506850 | 45000 | 45300 | 45300 | 44900 | 5763 |
| 441 | 20240528 | 130800 | 266921517550 | 45300 | 44850 | 45350 | 44850 | 12849 |
| 442 | 20240528 | 130700 | 266341415700 | 44900 | 44750 | 44950 | 44750 | 4319 |
| 443 | 20240528 | 130600 | 266147705950 | 44750 | 45050 | 45100 | 44600 | 12651 |
| 444 | 20240528 | 130500 | 265581396200 | 45100 | 44850 | 45150 | 44850 | 6220 |
| 445 | 20240528 | 130400 | 265301559300 | 44900 | 45000 | 45000 | 44600 | 10813 |
| 446 | 20240528 | 130300 | 264816861700 | 45000 | 45450 | 45450 | 45000 | 10794 |
| 447 | 20240528 | 130200 | 264329401950 | 45450 | 45550 | 45550 | 45400 | 4708 |
| 448 | 20240528 | 130100 | 264115368450 | 45550 | 45550 | 45650 | 45500 | 4199 |
| 449 | 20240528 | 130000 | 263924164700 | 45550 | 45850 | 45900 | 45400 | 7675 |
| 450 | 20240528 | 125900 | 263573871900 | 45850 | 46150 | 46350 | 45800 | 22929 |
| 451 | 20240528 | 125800 | 262515710700 | 46100 | 45600 | 46200 | 45600 | 26695 |
| 452 | 20240528 | 125700 | 261289135950 | 45600 | 45550 | 45600 | 45500 | 4648 |
| 453 | 20240528 | 125600 | 261077216600 | 45600 | 45500 | 45600 | 45350 | 3405 |
| 454 | 20240528 | 125500 | 260922360100 | 45500 | 45300 | 45500 | 45250 | 3624 |
| 455 | 20240528 | 125400 | 260758129300 | 45300 | 45600 | 45600 | 45250 | 8746 |
| 456 | 20240528 | 125300 | 260360880950 | 45600 | 45550 | 45850 | 45500 | 8088 |
| 457 | 20240528 | 125200 | 259991254800 | 45600 | 45950 | 46050 | 45400 | 25959 |
| 458 | 20240528 | 125100 | 258803599000 | 45950 | 45850 | 46000 | 45800 | 14510 |
| 459 | 20240528 | 125000 | 258138020200 | 45850 | 45600 | 45850 | 45600 | 18199 |
| 460 | 20240528 | 124900 | 257305867200 | 45600 | 45300 | 45650 | 45250 | 18205 |
| 461 | 20240528 | 124800 | 256478653550 | 45250 | 45100 | 45250 | 45050 | 10815 |
| 462 | 20240528 | 124700 | 255990427750 | 45100 | 44800 | 45150 | 44750 | 15424 |
| 463 | 20240528 | 124600 | 255296933050 | 44800 | 44550 | 44800 | 44500 | 5492 |
| 464 | 20240528 | 124500 | 255051555300 | 44550 | 44500 | 44550 | 44450 | 2372 |
| 465 | 20240528 | 124400 | 254945950200 | 44500 | 44550 | 44550 | 44450 | 3922 |
| 466 | 20240528 | 124300 | 254771406550 | 44550 | 44550 | 44600 | 44500 | 5075 |
| 467 | 20240528 | 124200 | 254545399700 | 44550 | 44350 | 44550 | 44350 | 3653 |
| 468 | 20240528 | 124100 | 254383253300 | 44350 | 44350 | 44400 | 44300 | 4820 |
| 469 | 20240528 | 124000 | 254169534550 | 44300 | 44500 | 44500 | 44300 | 6764 |
| 470 | 20240528 | 123900 | 253869341250 | 44450 | 44450 | 44550 | 44450 | 3933 |
| 471 | 20240528 | 123800 | 253694466950 | 44500 | 44550 | 44650 | 44450 | 10129 |
| 472 | 20240528 | 123700 | 253243255950 | 44550 | 44350 | 44550 | 44250 | 10289 |
| 473 | 20240528 | 123600 | 252786822950 | 44350 | 44250 | 44550 | 44200 | 18927 |
| 474 | 20240528 | 123500 | 251947129850 | 44250 | 44700 | 44750 | 44200 | 19251 |
| 475 | 20240528 | 123400 | 251091947850 | 44750 | 45050 | 45100 | 44500 | 35592 |
| 476 | 20240528 | 123300 | 249498092750 | 45050 | 45450 | 45500 | 45050 | 10248 |
| 477 | 20240528 | 123200 | 249034804100 | 45450 | 45400 | 45500 | 45400 | 2275 |
| 478 | 20240528 | 123100 | 248931374200 | 45450 | 45500 | 45550 | 45400 | 5450 |
| 479 | 20240528 | 123000 | 248683519850 | 45500 | 45400 | 45550 | 45350 | 6129 |
| 480 | 20240528 | 122900 | 248404766550 | 45400 | 45400 | 45450 | 45300 | 4326 |
| 481 | 20240528 | 122800 | 248208476200 | 45350 | 45200 | 45400 | 45150 | 3963 |
| 482 | 20240528 | 122700 | 248029092000 | 45200 | 45100 | 45200 | 45100 | 7006 |
| 483 | 20240528 | 122600 | 247712752950 | 45100 | 45300 | 45300 | 45100 | 12338 |
| 484 | 20240528 | 122500 | 247155557600 | 45300 | 45200 | 45400 | 45150 | 8600 |
| 485 | 20240528 | 122400 | 246766370700 | 45150 | 45600 | 45650 | 45150 | 13093 |
| 486 | 20240528 | 122300 | 246171862150 | 45600 | 45600 | 45650 | 45500 | 3664 |
| 487 | 20240528 | 122200 | 246004923500 | 45550 | 45550 | 45650 | 45500 | 7292 |
| 488 | 20240528 | 122100 | 245672816800 | 45600 | 45800 | 45800 | 45550 | 4970 |
| 489 | 20240528 | 122000 | 245446038200 | 45800 | 45650 | 45800 | 45600 | 3105 |
| 490 | 20240528 | 121900 | 245304247250 | 45650 | 45700 | 45700 | 45550 | 13274 |
| 491 | 20240528 | 121800 | 244698818900 | 45650 | 45850 | 45900 | 45650 | 7459 |
| 492 | 20240528 | 121700 | 244357437600 | 45850 | 45900 | 45950 | 45800 | 7506 |
| 493 | 20240528 | 121600 | 244013323450 | 45950 | 46000 | 46000 | 45950 | 2981 |
| 494 | 20240528 | 121500 | 243876323900 | 45950 | 46050 | 46050 | 45950 | 2647 |
| 495 | 20240528 | 121400 | 243754600950 | 46000 | 46000 | 46150 | 45950 | 3388 |
| 496 | 20240528 | 121300 | 243598624500 | 46000 | 45950 | 46050 | 45950 | 3118 |
| 497 | 20240528 | 121200 | 243455243100 | 45950 | 45850 | 46000 | 45850 | 2373 |
| 498 | 20240528 | 121100 | 243346300750 | 45850 | 45950 | 45950 | 45850 | 4141 |
| 499 | 20240528 | 121000 | 243156279050 | 45900 | 46000 | 46050 | 45900 | 2613 |
| 500 | 20240528 | 120900 | 243036149100 | 46000 | 46100 | 46100 | 45850 | 6500 |
| 501 | 20240528 | 120800 | 242737555950 | 46050 | 46100 | 46200 | 45900 | 11632 |
| 502 | 20240528 | 120700 | 242202473250 | 46100 | 46300 | 46300 | 46050 | 13457 |
| 503 | 20240528 | 120600 | 241581470750 | 46250 | 46400 | 46400 | 46250 | 6534 |
| 504 | 20240528 | 120500 | 241278800200 | 46400 | 46550 | 46550 | 46350 | 3630 |
| 505 | 20240528 | 120400 | 241110330100 | 46550 | 46550 | 46600 | 46400 | 2888 |
| 506 | 20240528 | 120300 | 240976084350 | 46550 | 46500 | 46600 | 46450 | 3720 |
| 507 | 20240528 | 120200 | 240802977900 | 46500 | 46500 | 46650 | 46400 | 5152 |
| 508 | 20240528 | 120100 | 240563247950 | 46500 | 46400 | 46650 | 46350 | 5297 |
| 509 | 20240528 | 120000 | 240317053000 | 46350 | 46400 | 46400 | 46300 | 7732 |
| 510 | 20240528 | 115900 | 239958540250 | 46400 | 46550 | 46550 | 46350 | 8654 |
| 511 | 20240528 | 115800 | 239556499400 | 46550 | 46750 | 46750 | 46450 | 4984 |
| 512 | 20240528 | 115700 | 239324425300 | 46750 | 46550 | 46750 | 46500 | 4306 |
| 513 | 20240528 | 115600 | 239123578700 | 46550 | 46650 | 46650 | 46500 | 5252 |
| 514 | 20240528 | 115500 | 238878950700 | 46650 | 46800 | 46800 | 46600 | 3633 |
| 515 | 20240528 | 115400 | 238709100500 | 46800 | 46850 | 46900 | 46600 | 9072 |
| 516 | 20240528 | 115300 | 238284534450 | 46850 | 46400 | 46850 | 46400 | 6536 |
| 517 | 20240528 | 115200 | 237979682100 | 46450 | 46700 | 46700 | 46300 | 14053 |
| 518 | 20240528 | 115100 | 237326232200 | 46650 | 46900 | 46950 | 46550 | 8433 |
| 519 | 20240528 | 115000 | 236932322200 | 46950 | 46700 | 46950 | 46700 | 5776 |
| 520 | 20240528 | 114900 | 236661653250 | 46700 | 46700 | 46750 | 46600 | 3695 |
| 521 | 20240528 | 114800 | 236489223000 | 46800 | 46600 | 46850 | 46550 | 4092 |
| 522 | 20240528 | 114700 | 236298082600 | 46550 | 46800 | 46850 | 46550 | 6925 |
| 523 | 20240528 | 114600 | 235974913750 | 46850 | 46650 | 46850 | 46600 | 8194 |
| 524 | 20240528 | 114500 | 235592079900 | 46700 | 47100 | 47100 | 46600 | 14193 |
| 525 | 20240528 | 114400 | 234926674050 | 47100 | 47100 | 47300 | 47050 | 8090 |
| 526 | 20240528 | 114300 | 234544984200 | 47100 | 47050 | 47300 | 47050 | 9992 |
| 527 | 20240528 | 114200 | 234073800850 | 47050 | 47150 | 47350 | 46950 | 16172 |
| 528 | 20240528 | 114100 | 233311386900 | 47200 | 47650 | 47800 | 47100 | 33277 |
| 529 | 20240528 | 114000 | 231732188700 | 47650 | 47200 | 47750 | 47150 | 68485 |
| 530 | 20240528 | 113900 | 228479852400 | 47200 | 46550 | 47200 | 46500 | 37652 |
| 531 | 20240528 | 113800 | 226716831150 | 46550 | 46500 | 46550 | 46300 | 10245 |
| 532 | 20240528 | 113700 | 226240982650 | 46500 | 46150 | 46550 | 46150 | 8481 |
| 533 | 20240528 | 113600 | 225847298750 | 46200 | 46350 | 46350 | 46100 | 5499 |
| 534 | 20240528 | 113500 | 225593236850 | 46350 | 46300 | 46400 | 46250 | 3610 |
| 535 | 20240528 | 113400 | 225426018350 | 46300 | 46250 | 46300 | 46150 | 2121 |
| 536 | 20240528 | 113300 | 225327980650 | 46150 | 46100 | 46250 | 46000 | 4342 |
| 537 | 20240528 | 113200 | 225127861250 | 46050 | 46150 | 46150 | 46050 | 1631 |
| 538 | 20240528 | 113100 | 225052697250 | 46150 | 46150 | 46150 | 46100 | 1885 |
| 539 | 20240528 | 113000 | 224965760200 | 46150 | 46200 | 46200 | 46050 | 3837 |
| 540 | 20240528 | 112900 | 224788862950 | 46200 | 46450 | 46450 | 46100 | 6348 |
| 541 | 20240528 | 112800 | 224495218500 | 46450 | 46250 | 46500 | 46200 | 9763 |
| 542 | 20240528 | 112700 | 224042207500 | 46250 | 46000 | 46250 | 46000 | 1861 |
| 543 | 20240528 | 112600 | 223956438250 | 45950 | 46050 | 46100 | 45950 | 2857 |
| 544 | 20240528 | 112500 | 223825001600 | 46050 | 46200 | 46200 | 46050 | 3270 |
| 545 | 20240528 | 112400 | 223674142550 | 46200 | 46150 | 46200 | 46100 | 2172 |
| 546 | 20240528 | 112300 | 223573902350 | 46150 | 46000 | 46200 | 45950 | 5838 |
| 547 | 20240528 | 112200 | 223305375950 | 46000 | 46150 | 46250 | 46000 | 4559 |
| 548 | 20240528 | 112100 | 223095161800 | 46200 | 46500 | 46500 | 46150 | 9094 |
| 549 | 20240528 | 112000 | 222673816200 | 46500 | 46300 | 46500 | 46250 | 19262 |
| 550 | 20240528 | 111900 | 221779745500 | 46300 | 45950 | 46350 | 45950 | 17620 |
| 551 | 20240528 | 111800 | 220965577500 | 46000 | 45800 | 46000 | 45750 | 4679 |
| 552 | 20240528 | 111700 | 220750766400 | 45800 | 45900 | 45950 | 45750 | 4526 |
| 553 | 20240528 | 111600 | 220543377000 | 45900 | 45800 | 46000 | 45800 | 3786 |
| 554 | 20240528 | 111500 | 220369615700 | 45800 | 45750 | 45850 | 45700 | 3294 |
| 555 | 20240528 | 111400 | 220218839350 | 45750 | 45600 | 45800 | 45550 | 6605 |
| 556 | 20240528 | 111300 | 219917252600 | 45600 | 45700 | 45800 | 45550 | 5706 |
| 557 | 20240528 | 111200 | 219656817800 | 45700 | 45800 | 45850 | 45700 | 3311 |
| 558 | 20240528 | 111100 | 219505274050 | 45850 | 45700 | 45850 | 45650 | 3808 |
| 559 | 20240528 | 111000 | 219331228200 | 45650 | 45600 | 45850 | 45550 | 5434 |
| 560 | 20240528 | 110900 | 219083178950 | 45600 | 45950 | 45950 | 45600 | 7604 |
| 561 | 20240528 | 110800 | 218735346250 | 45950 | 45850 | 46050 | 45800 | 9172 |
| 562 | 20240528 | 110700 | 218314041300 | 45900 | 45900 | 46050 | 45750 | 12530 |
| 563 | 20240528 | 110600 | 217738179550 | 45900 | 45800 | 45950 | 45700 | 15333 |
| 564 | 20240528 | 110500 | 217035390900 | 45800 | 45500 | 45850 | 45500 | 10126 |
| 565 | 20240528 | 110400 | 216572327350 | 45500 | 45650 | 45650 | 45400 | 6688 |
| 566 | 20240528 | 110300 | 216267915700 | 45650 | 45400 | 45700 | 45300 | 13396 |
| 567 | 20240528 | 110200 | 215658984700 | 45400 | 45550 | 45600 | 45300 | 26141 |
| 568 | 20240528 | 110100 | 214471756700 | 45550 | 45600 | 45800 | 45550 | 9365 |
| 569 | 20240528 | 110000 | 214044214250 | 45700 | 46100 | 46150 | 45500 | 30743 |
| 570 | 20240528 | 105900 | 212639029600 | 46150 | 46000 | 46150 | 45950 | 6392 |
| 571 | 20240528 | 105800 | 212344696250 | 46000 | 46150 | 46200 | 45850 | 30900 |
| 572 | 20240528 | 105700 | 210923723400 | 46200 | 46450 | 46500 | 46150 | 9573 |
| 573 | 20240528 | 105600 | 210480541550 | 46400 | 46300 | 46550 | 46250 | 5195 |
| 574 | 20240528 | 105500 | 210239782300 | 46350 | 46750 | 46850 | 46300 | 18328 |
| 575 | 20240528 | 105400 | 209385598700 | 46700 | 46650 | 46850 | 46600 | 20029 |
| 576 | 20240528 | 105300 | 208449667500 | 46700 | 46600 | 46800 | 46350 | 26339 |
| 577 | 20240528 | 105200 | 207224700150 | 46550 | 46150 | 46650 | 46100 | 31078 |
| 578 | 20240528 | 105100 | 205780442000 | 46150 | 46100 | 46300 | 46050 | 26793 |
| 579 | 20240528 | 105000 | 204542432500 | 46100 | 45850 | 46150 | 45800 | 22954 |
| 580 | 20240528 | 104900 | 203486227600 | 45850 | 45800 | 45850 | 45550 | 34116 |
| 581 | 20240528 | 104800 | 201927468200 | 45800 | 45800 | 46050 | 45750 | 16994 |
| 582 | 20240528 | 104700 | 201148224300 | 45800 | 46300 | 46350 | 45750 | 43953 |
| 583 | 20240528 | 104600 | 199129605250 | 46350 | 46150 | 46400 | 46100 | 15770 |
| 584 | 20240528 | 104500 | 198400400400 | 46200 | 46350 | 46400 | 46100 | 26404 |
| 585 | 20240528 | 104400 | 197180204300 | 46350 | 46300 | 46500 | 46200 | 30182 |
| 586 | 20240528 | 104300 | 195780966550 | 46300 | 46750 | 46800 | 46200 | 35493 |
| 587 | 20240528 | 104200 | 194132706500 | 46850 | 47150 | 47150 | 46750 | 14499 |
| 588 | 20240528 | 104100 | 193452021850 | 47150 | 46950 | 47250 | 46850 | 10848 |
| 589 | 20240528 | 104000 | 192941092600 | 46950 | 46800 | 47200 | 46750 | 22254 |
| 590 | 20240528 | 103900 | 191894611200 | 46800 | 46850 | 46850 | 46650 | 16098 |
| 591 | 20240528 | 103800 | 191142268550 | 46850 | 46800 | 46850 | 46600 | 19648 |
| 592 | 20240528 | 103700 | 190223900600 | 46800 | 47100 | 47150 | 46600 | 37826 |
| 593 | 20240528 | 103600 | 188452867750 | 47150 | 47250 | 47300 | 47000 | 16318 |
| 594 | 20240528 | 103500 | 187683672150 | 47300 | 47450 | 47500 | 47000 | 33488 |
| 595 | 20240528 | 103400 | 186103326700 | 47400 | 47400 | 47750 | 47300 | 18284 |
| 596 | 20240528 | 103300 | 185235960950 | 47350 | 47900 | 47950 | 47350 | 24195 |
| 597 | 20240528 | 103200 | 184085595800 | 47850 | 48100 | 48100 | 47600 | 11692 |
| 598 | 20240528 | 103100 | 183526427100 | 48100 | 47800 | 48300 | 47800 | 25336 |
| 599 | 20240528 | 103000 | 182306385250 | 47850 | 47800 | 47950 | 47500 | 21852 |
| 600 | 20240528 | 102900 | 181265204350 | 47800 | 48150 | 48200 | 47750 | 21264 |
| 601 | 20240528 | 102800 | 180243799800 | 48150 | 47700 | 48300 | 47650 | 25219 |
| 602 | 20240528 | 102700 | 179031816200 | 47700 | 47500 | 48000 | 47350 | 25560 |
| 603 | 20240528 | 102600 | 177812699900 | 47450 | 47950 | 48000 | 47450 | 36160 |
| 604 | 20240528 | 102500 | 176087237800 | 48000 | 47800 | 48150 | 47750 | 44851 |
| 605 | 20240528 | 102400 | 173935543350 | 47750 | 47450 | 47800 | 47100 | 72632 |
| 606 | 20240528 | 102300 | 170489578400 | 47350 | 48750 | 48850 | 47100 | 103765 |
| 607 | 20240528 | 102200 | 165500735350 | 48800 | 48850 | 49400 | 48750 | 52097 |
| 608 | 20240528 | 102100 | 162946310600 | 48850 | 49900 | 49950 | 48750 | 74571 |
| 609 | 20240528 | 102000 | 159274110950 | 49900 | 49750 | 49950 | 49750 | 12300 |
| 610 | 20240528 | 101900 | 158660685250 | 49800 | 49700 | 49950 | 49600 | 19739 |
| 611 | 20240528 | 101800 | 157678214100 | 49700 | 50000 | 50100 | 49550 | 40008 |
| 612 | 20240528 | 101700 | 155685252300 | 50000 | 50300 | 50300 | 49800 | 42881 |
| 613 | 20240528 | 101600 | 153540706700 | 50300 | 49750 | 50500 | 49700 | 90056 |
| 614 | 20240528 | 101500 | 149025682650 | 49800 | 49300 | 49850 | 49250 | 43825 |
| 615 | 20240528 | 101400 | 146852325300 | 49300 | 49700 | 49750 | 49150 | 66514 |
| 616 | 20240528 | 101300 | 143562733000 | 49800 | 50200 | 50300 | 49600 | 104656 |
| 617 | 20240528 | 101200 | 138334691800 | 50300 | 49850 | 50300 | 49450 | 117493 |
| 618 | 20240528 | 101100 | 132478787550 | 49850 | 49800 | 50000 | 49500 | 119605 |
| 619 | 20240528 | 101000 | 126520867100 | 49800 | 49300 | 50000 | 49050 | 187611 |
| 620 | 20240528 | 100900 | 117233098500 | 49250 | 48650 | 49350 | 48200 | 122170 |
| 621 | 20240528 | 100800 | 111265502450 | 48600 | 47850 | 48900 | 47750 | 111364 |
| 622 | 20240528 | 100700 | 105856549500 | 47800 | 47600 | 48300 | 47500 | 52475 |
| 623 | 20240528 | 100600 | 103333731750 | 47550 | 47350 | 47800 | 47350 | 23835 |
| 624 | 20240528 | 100500 | 102198316800 | 47400 | 48000 | 48150 | 47200 | 43916 |
| 625 | 20240528 | 100400 | 100101121850 | 47850 | 48000 | 48400 | 47700 | 49649 |
| 626 | 20240528 | 100300 | 97715016850 | 48000 | 48350 | 48700 | 47700 | 98260 |
| 627 | 20240528 | 100200 | 92980141800 | 48350 | 47250 | 48500 | 47000 | 121622 |
| 628 | 20240528 | 100100 | 87135203650 | 47250 | 47450 | 47550 | 46550 | 62668 |
| 629 | 20240528 | 100000 | 84185030900 | 47500 | 48100 | 48100 | 47150 | 93621 |
| 630 | 20240528 | 095900 | 79731439300 | 48100 | 47850 | 48300 | 47600 | 178337 |
| 631 | 20240528 | 095800 | 71175820750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 632 | 20240528 | 095700 | 71175820750 | 47500 | 47500 | 47500 | 47500 | 0 |
| 633 | 20240528 | 095600 | 71175820750 | 47500 | 46700 | 47500 | 46500 | 116740 |
| 634 | 20240528 | 095500 | 65655588550 | 46700 | 47100 | 47150 | 46500 | 58282 |
| 635 | 20240528 | 095400 | 62922736250 | 47100 | 46650 | 47300 | 46650 | 147597 |
| 636 | 20240528 | 095300 | 55974136600 | 46650 | 44650 | 46900 | 44600 | 111634 |
| 637 | 20240528 | 095200 | 50858825200 | 44600 | 44000 | 44700 | 43900 | 9312 |
| 638 | 20240528 | 095100 | 50446406600 | 44000 | 44450 | 44500 | 43950 | 13074 |
| 639 | 20240528 | 095000 | 49869324650 | 44450 | 44500 | 44500 | 44350 | 4344 |
| 640 | 20240528 | 094900 | 49676342100 | 44500 | 44700 | 44700 | 44500 | 4178 |
| 641 | 20240528 | 094800 | 49490061000 | 44700 | 44700 | 44750 | 44550 | 7378 |
| 642 | 20240528 | 094700 | 49160465100 | 44700 | 44350 | 44800 | 44300 | 7422 |
| 643 | 20240528 | 094600 | 48829538550 | 44350 | 44400 | 44450 | 44100 | 8728 |
| 644 | 20240528 | 094500 | 48442976300 | 44350 | 44450 | 44650 | 44100 | 16775 |
| 645 | 20240528 | 094400 | 47699906650 | 44450 | 44800 | 45000 | 44300 | 18267 |
| 646 | 20240528 | 094300 | 46885168750 | 44800 | 45100 | 45250 | 44500 | 25304 |
| 647 | 20240528 | 094200 | 45748879700 | 45100 | 44950 | 45300 | 44800 | 15174 |
| 648 | 20240528 | 094100 | 45065254250 | 45000 | 45150 | 45200 | 44550 | 28096 |
| 649 | 20240528 | 094000 | 43805877650 | 45150 | 45800 | 45900 | 44500 | 70198 |
| 650 | 20240528 | 093900 | 40625747850 | 45750 | 44300 | 45850 | 44250 | 81718 |
| 651 | 20240528 | 093800 | 36928283250 | 44300 | 43800 | 44600 | 43650 | 17855 |
| 652 | 20240528 | 093700 | 36138251600 | 43850 | 43350 | 43950 | 43300 | 7263 |
| 653 | 20240528 | 093600 | 35821134600 | 43350 | 43300 | 43400 | 43200 | 2935 |
| 654 | 20240528 | 093500 | 35694117850 | 43250 | 43400 | 43450 | 43100 | 7911 |
| 655 | 20240528 | 093400 | 35352313300 | 43400 | 43650 | 43700 | 43350 | 3908 |
| 656 | 20240528 | 093300 | 35182293550 | 43650 | 43600 | 44050 | 43550 | 14173 |
| 657 | 20240528 | 093200 | 34561215350 | 43600 | 43200 | 43800 | 43050 | 10659 |
| 658 | 20240528 | 093100 | 34097380300 | 43200 | 43100 | 43250 | 43050 | 5522 |
| 659 | 20240528 | 093000 | 33859069450 | 43150 | 43200 | 43200 | 43050 | 4215 |
| 660 | 20240528 | 092900 | 33677358050 | 43150 | 43350 | 43350 | 42950 | 14445 |
| 661 | 20240528 | 092800 | 33054705500 | 43300 | 43400 | 43450 | 43300 | 3276 |
| 662 | 20240528 | 092700 | 32912665900 | 43350 | 43050 | 43500 | 43000 | 10296 |
| 663 | 20240528 | 092600 | 32466614250 | 43050 | 43200 | 43350 | 43000 | 12399 |
| 664 | 20240528 | 092500 | 31931549900 | 43250 | 43750 | 43800 | 42950 | 26186 |
| 665 | 20240528 | 092400 | 30796731750 | 43750 | 43600 | 43800 | 43450 | 15249 |
| 666 | 20240528 | 092300 | 30131341750 | 43600 | 44550 | 44550 | 43550 | 17163 |
| 667 | 20240528 | 092200 | 29376419000 | 44500 | 44450 | 44700 | 44350 | 7711 |
| 668 | 20240528 | 092100 | 29032823950 | 44450 | 44350 | 44450 | 44300 | 9372 |
| 669 | 20240528 | 092000 | 28617171200 | 44350 | 44300 | 44450 | 43800 | 22756 |
| 670 | 20240528 | 091900 | 27612914650 | 44350 | 44700 | 44800 | 44300 | 16468 |
| 671 | 20240528 | 091800 | 26879337850 | 44750 | 44500 | 44950 | 44500 | 9644 |
| 672 | 20240528 | 091700 | 26447658850 | 44550 | 44950 | 45100 | 44500 | 13073 |
| 673 | 20240528 | 091600 | 25862489950 | 44850 | 45450 | 45500 | 44400 | 27905 |
| 674 | 20240528 | 091500 | 24608084400 | 45450 | 44550 | 45700 | 44400 | 40324 |
| 675 | 20240528 | 091400 | 22791573850 | 44650 | 44650 | 44750 | 44050 | 38282 |
| 676 | 20240528 | 091300 | 21092922200 | 44650 | 45150 | 45400 | 44600 | 52609 |
| 677 | 20240528 | 091200 | 18726389150 | 45250 | 44700 | 45750 | 44600 | 112208 |
| 678 | 20240528 | 091100 | 13661482400 | 44700 | 43600 | 45000 | 43400 | 88588 |
| 679 | 20240528 | 091000 | 9729635000 | 43650 | 42300 | 43650 | 42250 | 35236 |
| 680 | 20240528 | 090900 | 8212711350 | 42300 | 42450 | 42450 | 42250 | 6746 |
| 681 | 20240528 | 090800 | 7927037050 | 42500 | 42250 | 42500 | 42200 | 12109 |
| 682 | 20240528 | 090700 | 7414501150 | 42250 | 42500 | 42500 | 42250 | 16395 |
| 683 | 20240528 | 090600 | 6719781650 | 42500 | 42550 | 42800 | 42450 | 14620 |
| 684 | 20240528 | 090500 | 6096436700 | 42600 | 42350 | 42600 | 42350 | 16111 |
| 685 | 20240528 | 090400 | 5412503700 | 42350 | 42950 | 43000 | 42250 | 30702 |
| 686 | 20240528 | 090300 | 4105835400 | 42950 | 43050 | 43300 | 42950 | 14321 |
| 687 | 20240528 | 090200 | 3488546350 | 43100 | 42950 | 43300 | 42800 | 11348 |
| 688 | 20240528 | 090100 | 3000276200 | 42850 | 43200 | 43300 | 42650 | 29831 |
| 689 | 20240528 | 090000 | 1720042900 | 43200 | 43200 | 43400 | 42950 | 39612 |