34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 3 | 20240530 | 193700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20240530 | 193600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20240530 | 193500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20240530 | 193400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20240530 | 193300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20240530 | 193200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20240530 | 193100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20240530 | 193000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20240530 | 192900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20240530 | 192800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20240530 | 192700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20240530 | 192600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20240530 | 192500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20240530 | 192400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20240530 | 192300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20240530 | 192200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20240530 | 192100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20240530 | 192000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20240530 | 191900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20240530 | 191800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20240530 | 191700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20240530 | 191600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20240530 | 191500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20240530 | 191400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20240530 | 191300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20240530 | 191200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20240530 | 191100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20240530 | 191000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20240530 | 190900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20240530 | 190800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 33 | 20240530 | 190700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20240530 | 190600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20240530 | 190500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20240530 | 190400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20240530 | 190300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20240530 | 190200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20240530 | 190100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20240530 | 190000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20240530 | 185900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20240530 | 185800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20240530 | 185700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20240530 | 185600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20240530 | 185500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20240530 | 185400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20240530 | 185300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20240530 | 185200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20240530 | 185100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20240530 | 185000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20240530 | 184900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20240530 | 184800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20240530 | 184700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20240530 | 184600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20240530 | 184500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20240530 | 184400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20240530 | 184300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20240530 | 184200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20240530 | 184100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20240530 | 184000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20240530 | 183900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20240530 | 183800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 63 | 20240530 | 183700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20240530 | 183600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20240530 | 183500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20240530 | 183400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20240530 | 183300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20240530 | 183200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20240530 | 183100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20240530 | 183000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20240530 | 182900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20240530 | 182800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20240530 | 182700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20240530 | 182600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20240530 | 182500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20240530 | 182400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20240530 | 182300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20240530 | 182200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20240530 | 182100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20240530 | 182000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20240530 | 181900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20240530 | 181800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20240530 | 181700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20240530 | 181600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20240530 | 181500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20240530 | 181400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20240530 | 181300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20240530 | 181200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20240530 | 181100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20240530 | 181000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20240530 | 180900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20240530 | 180800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 93 | 20240530 | 180700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20240530 | 180600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20240530 | 180500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20240530 | 180400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20240530 | 180300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20240530 | 180200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20240530 | 180100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20240530 | 180000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20240530 | 175900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20240530 | 175800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20240530 | 175700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20240530 | 175600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20240530 | 175500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20240530 | 175400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20240530 | 175300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20240530 | 175200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20240530 | 175100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20240530 | 175000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20240530 | 174900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20240530 | 174800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20240530 | 174700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20240530 | 174600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20240530 | 174500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20240530 | 174400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20240530 | 174300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20240530 | 174200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20240530 | 174100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20240530 | 174000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20240530 | 173900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20240530 | 173800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 123 | 20240530 | 173700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20240530 | 173600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20240530 | 173500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20240530 | 173400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20240530 | 173300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20240530 | 173200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20240530 | 173100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20240530 | 173000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20240530 | 172900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20240530 | 172800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20240530 | 172700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20240530 | 172600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20240530 | 172500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20240530 | 172400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20240530 | 172300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20240530 | 172200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20240530 | 172100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20240530 | 172000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20240530 | 171900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20240530 | 171800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20240530 | 171700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20240530 | 171600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20240530 | 171500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20240530 | 171400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20240530 | 171300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20240530 | 171200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20240530 | 171100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20240530 | 171000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20240530 | 170900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20240530 | 170800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 153 | 20240530 | 170700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20240530 | 170600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20240530 | 170500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20240530 | 170400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20240530 | 170300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20240530 | 170200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20240530 | 170100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20240530 | 170000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20240530 | 165900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20240530 | 165800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20240530 | 165700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20240530 | 165600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20240530 | 165500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20240530 | 165400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20240530 | 165300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20240530 | 165200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20240530 | 165100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20240530 | 165000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20240530 | 164900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20240530 | 164800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20240530 | 164700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20240530 | 164600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20240530 | 164500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20240530 | 164400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20240530 | 164300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20240530 | 164200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20240530 | 164100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20240530 | 164000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20240530 | 163900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20240530 | 163800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 183 | 20240530 | 163700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20240530 | 163600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20240530 | 163500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20240530 | 163400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20240530 | 163300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20240530 | 163200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20240530 | 163100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20240530 | 163000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20240530 | 162900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20240530 | 162800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20240530 | 162700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20240530 | 162600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20240530 | 162500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20240530 | 162400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20240530 | 162300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20240530 | 162200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20240530 | 162100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20240530 | 162000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20240530 | 161900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20240530 | 161800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20240530 | 161700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20240530 | 161600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20240530 | 161500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20240530 | 161400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20240530 | 161300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20240530 | 161200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20240530 | 161100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20240530 | 161000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20240530 | 160900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20240530 | 160800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 213 | 20240530 | 160700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20240530 | 160600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20240530 | 160500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20240530 | 160400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20240530 | 160300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20240530 | 160200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20240530 | 160100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20240530 | 160000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20240530 | 155900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20240530 | 155800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20240530 | 155700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20240530 | 155600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20240530 | 155500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20240530 | 155400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20240530 | 155300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20240530 | 155200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20240530 | 155100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20240530 | 155000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20240530 | 154900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20240530 | 154800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20240530 | 154700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20240530 | 154600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20240530 | 154500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20240530 | 154400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20240530 | 154300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20240530 | 154200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20240530 | 154100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20240530 | 154000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20240530 | 153900 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20240530 | 153800 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 243 | 20240530 | 153700 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20240530 | 153600 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240530 | 153500 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20240530 | 153400 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240530 | 153300 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20240530 | 153200 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20240530 | 153100 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20240530 | 153000 | 2788490600 | 27900 | 27900 | 27900 | 27900 | 2240 |
| 251 | 20240530 | 152900 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20240530 | 152800 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20240530 | 152700 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20240530 | 152600 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20240530 | 152500 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20240530 | 152400 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20240530 | 152300 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20240530 | 152200 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20240530 | 152100 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20240530 | 152000 | 2725994600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20240530 | 151900 | 2725994600 | 27900 | 27950 | 28000 | 27900 | 482 |
| 262 | 20240530 | 151800 | 2712522450 | 28000 | 27950 | 28000 | 27900 | 238 |
| 263 | 20240530 | 151700 | 2705869150 | 27950 | 28000 | 28000 | 27900 | 177 |
| 264 | 20240530 | 151600 | 2700922850 | 27950 | 27950 | 27950 | 27900 | 585 |
| 265 | 20240530 | 151500 | 2684587800 | 27950 | 27950 | 28000 | 27900 | 129 |
| 266 | 20240530 | 151400 | 2680982000 | 27950 | 27900 | 28000 | 27900 | 306 |
| 267 | 20240530 | 151300 | 2672427400 | 28000 | 27950 | 28000 | 27900 | 267 |
| 268 | 20240530 | 151200 | 2664964600 | 27950 | 27950 | 28000 | 27950 | 127 |
| 269 | 20240530 | 151100 | 2661414850 | 27950 | 27950 | 28000 | 27900 | 357 |
| 270 | 20240530 | 151000 | 2651437050 | 27950 | 28000 | 28000 | 27950 | 631 |
| 271 | 20240530 | 150900 | 2633780450 | 28050 | 27950 | 28050 | 27950 | 157 |
| 272 | 20240530 | 150800 | 2629387600 | 28050 | 28000 | 28050 | 28000 | 157 |
| 273 | 20240530 | 150700 | 2624991250 | 28000 | 28000 | 28000 | 28000 | 7 |
| 274 | 20240530 | 150600 | 2624795250 | 28000 | 27950 | 28000 | 27950 | 115 |
| 275 | 20240530 | 150500 | 2621580550 | 28000 | 27950 | 28000 | 27950 | 165 |
| 276 | 20240530 | 150400 | 2616968750 | 27900 | 27950 | 27950 | 27900 | 150 |
| 277 | 20240530 | 150300 | 2612781400 | 27950 | 27900 | 27950 | 27900 | 106 |
| 278 | 20240530 | 150200 | 2609823800 | 27950 | 27900 | 27950 | 27900 | 39 |
| 279 | 20240530 | 150100 | 2608735300 | 28000 | 27950 | 28000 | 27950 | 189 |
| 280 | 20240530 | 150000 | 2603452400 | 27950 | 27900 | 27950 | 27900 | 360 |
| 281 | 20240530 | 145900 | 2593407500 | 27900 | 28000 | 28000 | 27900 | 139 |
| 282 | 20240530 | 145800 | 2589522250 | 28000 | 28000 | 28000 | 27950 | 19 |
| 283 | 20240530 | 145700 | 2588990400 | 28000 | 27950 | 28000 | 27900 | 13 |
| 284 | 20240530 | 145600 | 2588627350 | 27950 | 28000 | 28050 | 27900 | 454 |
| 285 | 20240530 | 145500 | 2575933700 | 28050 | 28050 | 28100 | 28050 | 219 |
| 286 | 20240530 | 145400 | 2569786550 | 27950 | 28000 | 28050 | 27950 | 576 |
| 287 | 20240530 | 145300 | 2553643450 | 28000 | 28000 | 28000 | 27950 | 783 |
| 288 | 20240530 | 145200 | 2531721100 | 27950 | 28000 | 28000 | 27950 | 404 |
| 289 | 20240530 | 145100 | 2520410900 | 28000 | 28000 | 28000 | 27950 | 814 |
| 290 | 20240530 | 145000 | 2497621100 | 28000 | 27950 | 28000 | 27900 | 1050 |
| 291 | 20240530 | 144900 | 2468270950 | 27950 | 27900 | 27950 | 27850 | 880 |
| 292 | 20240530 | 144800 | 2443713250 | 27900 | 27850 | 27900 | 27800 | 480 |
| 293 | 20240530 | 144700 | 2430331150 | 27850 | 27800 | 27850 | 27800 | 243 |
| 294 | 20240530 | 144600 | 2423573700 | 27850 | 27850 | 27900 | 27850 | 800 |
| 295 | 20240530 | 144500 | 2401293050 | 27900 | 27850 | 27900 | 27850 | 7 |
| 296 | 20240530 | 144400 | 2401097850 | 27850 | 27900 | 27900 | 27850 | 3 |
| 297 | 20240530 | 144300 | 2401014250 | 27900 | 27850 | 27900 | 27850 | 145 |
| 298 | 20240530 | 144200 | 2396969800 | 27900 | 27900 | 27900 | 27850 | 125 |
| 299 | 20240530 | 144100 | 2393483300 | 27900 | 27900 | 27900 | 27850 | 313 |
| 300 | 20240530 | 144000 | 2384752300 | 27850 | 27850 | 27850 | 27850 | 62 |
| 301 | 20240530 | 143900 | 2383025600 | 27900 | 27850 | 27900 | 27850 | 26 |
| 302 | 20240530 | 143800 | 2382301200 | 27850 | 27850 | 27850 | 27850 | 49 |
| 303 | 20240530 | 143700 | 2380936550 | 27900 | 27850 | 27900 | 27850 | 216 |
| 304 | 20240530 | 143600 | 2374912950 | 27800 | 27800 | 27800 | 27800 | 1 |
| 305 | 20240530 | 143500 | 2374885150 | 27800 | 27850 | 27850 | 27800 | 291 |
| 306 | 20240530 | 143400 | 2366785400 | 27900 | 27850 | 27900 | 27850 | 94 |
| 307 | 20240530 | 143300 | 2364164850 | 27850 | 27800 | 27850 | 27800 | 75 |
| 308 | 20240530 | 143200 | 2362077750 | 27800 | 27850 | 27850 | 27800 | 23 |
| 309 | 20240530 | 143100 | 2361437600 | 27850 | 27850 | 27900 | 27850 | 319 |
| 310 | 20240530 | 143000 | 2352553250 | 27850 | 27800 | 27850 | 27800 | 4 |
| 311 | 20240530 | 142900 | 2352441950 | 27800 | 27850 | 27850 | 27800 | 76 |
| 312 | 20240530 | 142800 | 2350329000 | 27800 | 27850 | 27850 | 27800 | 12 |
| 313 | 20240530 | 142700 | 2349995350 | 27850 | 27850 | 27900 | 27800 | 266 |
| 314 | 20240530 | 142600 | 2342587250 | 27900 | 27850 | 27900 | 27850 | 44 |
| 315 | 20240530 | 142500 | 2341361200 | 27850 | 27900 | 27900 | 27850 | 306 |
| 316 | 20240530 | 142400 | 2332838450 | 27900 | 27800 | 27900 | 27800 | 191 |
| 317 | 20240530 | 142300 | 2327519150 | 27800 | 27850 | 27850 | 27800 | 28 |
| 318 | 20240530 | 142200 | 2326739450 | 27800 | 27800 | 27800 | 27800 | 14 |
| 319 | 20240530 | 142100 | 2326350250 | 27800 | 27850 | 27850 | 27800 | 128 |
| 320 | 20240530 | 142000 | 2322787150 | 27800 | 27800 | 27850 | 27800 | 49 |
| 321 | 20240530 | 141900 | 2321422700 | 27850 | 27800 | 27850 | 27800 | 84 |
| 322 | 20240530 | 141800 | 2319083400 | 27800 | 27850 | 27850 | 27800 | 35 |
| 323 | 20240530 | 141700 | 2318109950 | 27800 | 27800 | 27800 | 27800 | 1 |
| 324 | 20240530 | 141600 | 2318082150 | 27850 | 27800 | 27850 | 27800 | 206 |
| 325 | 20240530 | 141500 | 2312353000 | 27850 | 27800 | 27850 | 27800 | 38 |
| 326 | 20240530 | 141400 | 2311296150 | 27800 | 27850 | 27850 | 27800 | 153 |
| 327 | 20240530 | 141300 | 2307041950 | 27800 | 27800 | 27800 | 27800 | 33 |
| 328 | 20240530 | 141200 | 2306124550 | 27800 | 27800 | 27800 | 27750 | 112 |
| 329 | 20240530 | 141100 | 2303011000 | 27750 | 27700 | 27800 | 27700 | 664 |
| 330 | 20240530 | 141000 | 2284601050 | 27750 | 27750 | 27750 | 27700 | 581 |
| 331 | 20240530 | 140900 | 2268501750 | 27800 | 27800 | 27800 | 27750 | 493 |
| 332 | 20240530 | 140800 | 2254818200 | 27750 | 27800 | 27800 | 27750 | 989 |
| 333 | 20240530 | 140700 | 2227356400 | 27850 | 27850 | 27850 | 27800 | 88 |
| 334 | 20240530 | 140600 | 2224905650 | 27800 | 27800 | 27800 | 27800 | 1 |
| 335 | 20240530 | 140500 | 2224877850 | 27800 | 27850 | 27850 | 27750 | 40 |
| 336 | 20240530 | 140400 | 2223765250 | 27800 | 27800 | 27800 | 27750 | 142 |
| 337 | 20240530 | 140300 | 2219817750 | 27800 | 27750 | 27800 | 27750 | 317 |
| 338 | 20240530 | 140200 | 2211007400 | 27750 | 27800 | 27800 | 27750 | 139 |
| 339 | 20240530 | 140100 | 2207146050 | 27750 | 27750 | 27800 | 27750 | 118 |
| 340 | 20240530 | 140000 | 2203867500 | 27750 | 27750 | 27800 | 27750 | 55 |
| 341 | 20240530 | 135900 | 2202340400 | 27750 | 27750 | 27750 | 27750 | 65 |
| 342 | 20240530 | 135800 | 2200536650 | 27800 | 27750 | 27800 | 27750 | 48 |
| 343 | 20240530 | 135700 | 2199202950 | 27750 | 27750 | 27750 | 27750 | 777 |
| 344 | 20240530 | 135600 | 2177641200 | 27750 | 27800 | 27800 | 27750 | 55 |
| 345 | 20240530 | 135500 | 2176112400 | 27750 | 27750 | 27750 | 27750 | 34 |
| 346 | 20240530 | 135400 | 2175168900 | 27750 | 27750 | 27800 | 27750 | 116 |
| 347 | 20240530 | 135300 | 2171948150 | 27800 | 27750 | 27800 | 27750 | 370 |
| 348 | 20240530 | 135200 | 2161668900 | 27800 | 27750 | 27800 | 27750 | 245 |
| 349 | 20240530 | 135100 | 2154860150 | 27750 | 27800 | 27800 | 27750 | 31 |
| 350 | 20240530 | 135000 | 2153999350 | 27750 | 27750 | 27750 | 27750 | 144 |
| 351 | 20240530 | 134900 | 2150003350 | 27750 | 27750 | 27800 | 27750 | 40 |
| 352 | 20240530 | 134800 | 2148893150 | 27750 | 27800 | 27800 | 27750 | 1444 |
| 353 | 20240530 | 134700 | 2108756700 | 27800 | 27850 | 27850 | 27800 | 54 |
| 354 | 20240530 | 134600 | 2107254450 | 27800 | 27800 | 27800 | 27800 | 11 |
| 355 | 20240530 | 134500 | 2106948650 | 27850 | 27800 | 27850 | 27800 | 54 |
| 356 | 20240530 | 134400 | 2105444950 | 27800 | 27800 | 27800 | 27800 | 12 |
| 357 | 20240530 | 134300 | 2105111350 | 27800 | 27850 | 27900 | 27800 | 697 |
| 358 | 20240530 | 134200 | 2085699800 | 27850 | 27850 | 27900 | 27850 | 35 |
| 359 | 20240530 | 134100 | 2084725000 | 27900 | 27850 | 27900 | 27850 | 61 |
| 360 | 20240530 | 134000 | 2083023650 | 27900 | 27900 | 27900 | 27850 | 107 |
| 361 | 20240530 | 133900 | 2080039350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 362 | 20240530 | 133800 | 2080011450 | 27850 | 27900 | 27900 | 27850 | 165 |
| 363 | 20240530 | 133700 | 2075415800 | 27850 | 27850 | 27900 | 27850 | 192 |
| 364 | 20240530 | 133600 | 2070066900 | 27900 | 27900 | 27900 | 27900 | 201 |
| 365 | 20240530 | 133500 | 2064459000 | 27900 | 27850 | 27900 | 27850 | 19 |
| 366 | 20240530 | 133400 | 2063929800 | 27900 | 27850 | 27900 | 27850 | 103 |
| 367 | 20240530 | 133300 | 2061058900 | 27850 | 27900 | 27900 | 27850 | 25 |
| 368 | 20240530 | 133200 | 2060361900 | 27850 | 27850 | 27850 | 27850 | 8 |
| 369 | 20240530 | 133100 | 2060139100 | 27850 | 27850 | 27850 | 27850 | 115 |
| 370 | 20240530 | 133000 | 2056936350 | 27800 | 27850 | 27850 | 27800 | 164 |
| 371 | 20240530 | 132900 | 2052371950 | 27900 | 27850 | 27900 | 27800 | 239 |
| 372 | 20240530 | 132800 | 2045717200 | 27800 | 27850 | 27850 | 27800 | 110 |
| 373 | 20240530 | 132700 | 2042653750 | 27850 | 27850 | 27900 | 27850 | 345 |
| 374 | 20240530 | 132600 | 2033045450 | 27850 | 27900 | 27900 | 27850 | 31 |
| 375 | 20240530 | 132500 | 2032181150 | 27850 | 27850 | 27850 | 27850 | 1 |
| 376 | 20240530 | 132400 | 2032153300 | 27850 | 27850 | 27850 | 27850 | 8 |
| 377 | 20240530 | 132300 | 2031930500 | 27900 | 27900 | 27950 | 27850 | 136 |
| 378 | 20240530 | 132200 | 2028135200 | 27950 | 27900 | 27950 | 27900 | 213 |
| 379 | 20240530 | 132100 | 2022192300 | 27900 | 27850 | 27900 | 27850 | 47 |
| 380 | 20240530 | 132000 | 2020881350 | 27900 | 27850 | 27900 | 27850 | 93 |
| 381 | 20240530 | 131900 | 2018287650 | 27850 | 27850 | 27850 | 27800 | 162 |
| 382 | 20240530 | 131800 | 2013776400 | 27800 | 27850 | 27850 | 27800 | 42 |
| 383 | 20240530 | 131700 | 2012607300 | 27800 | 27800 | 27800 | 27800 | 80 |
| 384 | 20240530 | 131600 | 2010383300 | 27800 | 27800 | 27800 | 27800 | 18 |
| 385 | 20240530 | 131500 | 2009882900 | 27800 | 27800 | 27850 | 27800 | 40 |
| 386 | 20240530 | 131400 | 2008769150 | 27800 | 27850 | 27850 | 27800 | 45 |
| 387 | 20240530 | 131300 | 2007517950 | 27800 | 27800 | 27800 | 27800 | 69 |
| 388 | 20240530 | 131200 | 2005599750 | 27800 | 27800 | 27800 | 27800 | 48 |
| 389 | 20240530 | 131100 | 2004265350 | 27800 | 27900 | 27900 | 27800 | 216 |
| 390 | 20240530 | 131000 | 1998249450 | 27850 | 27850 | 27850 | 27850 | 349 |
| 391 | 20240530 | 130900 | 1988529800 | 27850 | 27850 | 27850 | 27850 | 9 |
| 392 | 20240530 | 130800 | 1988279150 | 27900 | 27900 | 27900 | 27850 | 15 |
| 393 | 20240530 | 130700 | 1987860750 | 27850 | 27850 | 27850 | 27850 | 7 |
| 394 | 20240530 | 130600 | 1987665800 | 27850 | 27900 | 27900 | 27850 | 11 |
| 395 | 20240530 | 130500 | 1987359400 | 27900 | 27850 | 27900 | 27850 | 132 |
| 396 | 20240530 | 130400 | 1983677450 | 27850 | 27850 | 27850 | 27850 | 4 |
| 397 | 20240530 | 130300 | 1983566050 | 27850 | 27850 | 27900 | 27850 | 75 |
| 398 | 20240530 | 130200 | 1981476800 | 27850 | 27900 | 27900 | 27800 | 107 |
| 399 | 20240530 | 130100 | 1978498350 | 27800 | 27900 | 27900 | 27800 | 2334 |
| 400 | 20240530 | 130000 | 1913513150 | 27900 | 27850 | 27900 | 27850 | 19 |
| 401 | 20240530 | 125900 | 1912983750 | 27850 | 27850 | 27900 | 27850 | 174 |
| 402 | 20240530 | 125800 | 1908132650 | 27850 | 27900 | 27900 | 27850 | 88 |
| 403 | 20240530 | 125700 | 1905678350 | 27850 | 27850 | 27900 | 27850 | 26 |
| 404 | 20240530 | 125600 | 1904954000 | 27850 | 27850 | 27900 | 27850 | 43 |
| 405 | 20240530 | 125500 | 1903756400 | 27850 | 27850 | 27900 | 27850 | 156 |
| 406 | 20240530 | 125400 | 1899411200 | 27850 | 27850 | 27900 | 27850 | 57 |
| 407 | 20240530 | 125300 | 1897823550 | 27850 | 27850 | 27900 | 27850 | 86 |
| 408 | 20240530 | 125200 | 1895426250 | 27850 | 27850 | 27900 | 27850 | 38 |
| 409 | 20240530 | 125100 | 1894367150 | 27900 | 27850 | 27900 | 27850 | 46 |
| 410 | 20240530 | 125000 | 1893085700 | 27900 | 27850 | 27900 | 27850 | 31 |
| 411 | 20240530 | 124900 | 1892221750 | 27850 | 27850 | 27900 | 27850 | 35 |
| 412 | 20240530 | 124800 | 1891246750 | 27900 | 27850 | 27900 | 27850 | 57 |
| 413 | 20240530 | 124700 | 1889658550 | 27900 | 27850 | 27900 | 27850 | 20 |
| 414 | 20240530 | 124600 | 1889101300 | 27850 | 27850 | 27900 | 27850 | 42 |
| 415 | 20240530 | 124500 | 1887931000 | 27850 | 27850 | 27850 | 27850 | 419 |
| 416 | 20240530 | 124400 | 1876261850 | 27900 | 27900 | 27900 | 27850 | 23 |
| 417 | 20240530 | 124300 | 1875620350 | 27850 | 27900 | 27900 | 27850 | 49 |
| 418 | 20240530 | 124200 | 1874255200 | 27850 | 27850 | 27900 | 27850 | 78 |
| 419 | 20240530 | 124100 | 1872081150 | 27850 | 27900 | 27900 | 27850 | 22 |
| 420 | 20240530 | 124000 | 1871467900 | 27900 | 27850 | 27900 | 27850 | 81 |
| 421 | 20240530 | 123900 | 1869210400 | 27900 | 27850 | 27900 | 27850 | 169 |
| 422 | 20240530 | 123800 | 1864500800 | 27850 | 27900 | 27900 | 27850 | 19 |
| 423 | 20240530 | 123700 | 1863971200 | 27850 | 27900 | 27900 | 27850 | 67 |
| 424 | 20240530 | 123600 | 1862105050 | 27900 | 27850 | 27900 | 27850 | 28 |
| 425 | 20240530 | 123500 | 1861324200 | 27850 | 27900 | 27900 | 27850 | 19 |
| 426 | 20240530 | 123400 | 1860794600 | 27900 | 27950 | 27950 | 27900 | 1100 |
| 427 | 20240530 | 123300 | 1830104200 | 27900 | 27850 | 27900 | 27850 | 30 |
| 428 | 20240530 | 123200 | 1829267700 | 27850 | 27850 | 27850 | 27850 | 16 |
| 429 | 20240530 | 123100 | 1828822100 | 27900 | 27850 | 27900 | 27850 | 104 |
| 430 | 20240530 | 123000 | 1825923950 | 27850 | 27950 | 27950 | 27850 | 1360 |
| 431 | 20240530 | 122900 | 1787981950 | 27900 | 27900 | 27950 | 27900 | 20 |
| 432 | 20240530 | 122800 | 1787423400 | 27900 | 27900 | 27900 | 27900 | 9 |
| 433 | 20240530 | 122700 | 1787172300 | 27900 | 27900 | 27950 | 27900 | 84 |
| 434 | 20240530 | 122600 | 1784828050 | 27900 | 27950 | 27950 | 27900 | 15 |
| 435 | 20240530 | 122500 | 1784409300 | 27900 | 27900 | 27900 | 27850 | 208 |
| 436 | 20240530 | 122400 | 1778606550 | 27800 | 27850 | 27850 | 27800 | 33 |
| 437 | 20240530 | 122300 | 1777688300 | 27900 | 27850 | 27900 | 27850 | 242 |
| 438 | 20240530 | 122200 | 1770946850 | 27850 | 27850 | 27850 | 27800 | 92 |
| 439 | 20240530 | 122100 | 1768384700 | 27850 | 27850 | 27900 | 27850 | 42 |
| 440 | 20240530 | 122000 | 1767214550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 441 | 20240530 | 121900 | 1767214550 | 27900 | 27850 | 27900 | 27850 | 27 |
| 442 | 20240530 | 121800 | 1766462100 | 27850 | 27800 | 27850 | 27800 | 44 |
| 443 | 20240530 | 121700 | 1765237950 | 27900 | 27850 | 27900 | 27800 | 105 |
| 444 | 20240530 | 121600 | 1762312500 | 27800 | 27850 | 27850 | 27750 | 1109 |
| 445 | 20240530 | 121500 | 1731485750 | 27850 | 27800 | 27850 | 27800 | 560 |
| 446 | 20240530 | 121400 | 1715915600 | 27800 | 27800 | 27850 | 27800 | 126 |
| 447 | 20240530 | 121300 | 1712408750 | 27850 | 27850 | 27850 | 27800 | 87 |
| 448 | 20240530 | 121200 | 1709986200 | 27800 | 27800 | 27850 | 27800 | 66 |
| 449 | 20240530 | 121100 | 1708150900 | 27800 | 27850 | 27850 | 27800 | 93 |
| 450 | 20240530 | 121000 | 1705565150 | 27800 | 27800 | 27800 | 27800 | 17 |
| 451 | 20240530 | 120900 | 1705092550 | 27850 | 27800 | 27850 | 27800 | 7 |
| 452 | 20240530 | 120800 | 1704897650 | 27800 | 27850 | 27850 | 27800 | 30 |
| 453 | 20240530 | 120700 | 1704063350 | 27850 | 27850 | 27850 | 27850 | 124 |
| 454 | 20240530 | 120600 | 1700609950 | 27850 | 27850 | 27900 | 27850 | 49 |
| 455 | 20240530 | 120500 | 1699245100 | 27800 | 27750 | 27800 | 27750 | 132 |
| 456 | 20240530 | 120400 | 1695576550 | 27750 | 27800 | 27800 | 27750 | 106 |
| 457 | 20240530 | 120300 | 1692632350 | 27750 | 27850 | 27850 | 27750 | 434 |
| 458 | 20240530 | 120200 | 1680567300 | 27800 | 27800 | 27800 | 27800 | 206 |
| 459 | 20240530 | 120100 | 1674840500 | 27850 | 27800 | 27850 | 27800 | 27 |
| 460 | 20240530 | 120000 | 1674089400 | 27800 | 27800 | 27850 | 27800 | 59 |
| 461 | 20240530 | 115900 | 1672448900 | 27800 | 27850 | 27850 | 27800 | 40 |
| 462 | 20240530 | 115800 | 1671336350 | 27800 | 27800 | 27850 | 27800 | 28 |
| 463 | 20240530 | 115700 | 1670557750 | 27850 | 27800 | 27850 | 27800 | 6 |
| 464 | 20240530 | 115600 | 1670390700 | 27800 | 27800 | 27850 | 27800 | 36 |
| 465 | 20240530 | 115500 | 1669389400 | 27850 | 27800 | 27850 | 27800 | 45 |
| 466 | 20240530 | 115400 | 1668138050 | 27850 | 27850 | 27900 | 27850 | 241 |
| 467 | 20240530 | 115300 | 1661425900 | 27850 | 27850 | 27900 | 27850 | 45 |
| 468 | 20240530 | 115200 | 1660171200 | 27900 | 27850 | 27900 | 27850 | 21 |
| 469 | 20240530 | 115100 | 1659586150 | 27900 | 27850 | 27900 | 27800 | 99 |
| 470 | 20240530 | 115000 | 1656829450 | 27850 | 27900 | 27900 | 27850 | 109 |
| 471 | 20240530 | 114900 | 1653793400 | 27800 | 27800 | 27800 | 27800 | 67 |
| 472 | 20240530 | 114800 | 1651930800 | 27850 | 27900 | 27900 | 27850 | 402 |
| 473 | 20240530 | 114700 | 1640735000 | 27900 | 27850 | 27900 | 27850 | 97 |
| 474 | 20240530 | 114600 | 1638028800 | 27900 | 27850 | 27900 | 27850 | 35 |
| 475 | 20240530 | 114500 | 1637052800 | 27850 | 27900 | 27900 | 27850 | 69 |
| 476 | 20240530 | 114400 | 1635130300 | 27850 | 27800 | 27850 | 27800 | 141 |
| 477 | 20240530 | 114300 | 1631205250 | 27800 | 27800 | 27850 | 27800 | 44 |
| 478 | 20240530 | 114200 | 1629980800 | 27800 | 27800 | 27850 | 27800 | 63 |
| 479 | 20240530 | 114100 | 1628227950 | 27800 | 27850 | 27850 | 27800 | 42 |
| 480 | 20240530 | 114000 | 1627060050 | 27800 | 27800 | 27850 | 27800 | 35 |
| 481 | 20240530 | 113900 | 1626086650 | 27800 | 27850 | 27850 | 27800 | 30 |
| 482 | 20240530 | 113800 | 1625252350 | 27800 | 27800 | 27800 | 27800 | 31 |
| 483 | 20240530 | 113700 | 1624390550 | 27850 | 27850 | 27850 | 27850 | 382 |
| 484 | 20240530 | 113600 | 1613751850 | 27850 | 27850 | 27900 | 27850 | 106 |
| 485 | 20240530 | 113500 | 1610799500 | 27850 | 27900 | 27900 | 27850 | 2 |
| 486 | 20240530 | 113400 | 1610743750 | 27850 | 27900 | 27900 | 27850 | 14 |
| 487 | 20240530 | 113300 | 1610353500 | 27850 | 27850 | 27950 | 27850 | 17 |
| 488 | 20240530 | 113200 | 1609879950 | 27850 | 27950 | 27950 | 27850 | 821 |
| 489 | 20240530 | 113100 | 1586980300 | 27900 | 27900 | 27900 | 27900 | 7 |
| 490 | 20240530 | 113000 | 1586785000 | 27900 | 27900 | 27950 | 27900 | 136 |
| 491 | 20240530 | 112900 | 1582990100 | 27850 | 27850 | 27900 | 27850 | 60 |
| 492 | 20240530 | 112800 | 1581317650 | 27850 | 27900 | 27900 | 27850 | 95 |
| 493 | 20240530 | 112700 | 1578667350 | 27900 | 27900 | 27900 | 27900 | 24 |
| 494 | 20240530 | 112600 | 1577997750 | 27950 | 27900 | 27950 | 27900 | 28 |
| 495 | 20240530 | 112500 | 1577216250 | 27900 | 27950 | 27950 | 27900 | 45 |
| 496 | 20240530 | 112400 | 1575960350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 497 | 20240530 | 112300 | 1575960350 | 27900 | 27950 | 27950 | 27900 | 51 |
| 498 | 20240530 | 112200 | 1574536550 | 27900 | 27900 | 27950 | 27900 | 58 |
| 499 | 20240530 | 112100 | 1572918100 | 28000 | 27900 | 28000 | 27900 | 299 |
| 500 | 20240530 | 112000 | 1564573350 | 27900 | 27900 | 27950 | 27900 | 39 |
| 501 | 20240530 | 111900 | 1563484750 | 27900 | 27950 | 27950 | 27900 | 57 |
| 502 | 20240530 | 111800 | 1561893350 | 27900 | 28000 | 28000 | 27900 | 13 |
| 503 | 20240530 | 111700 | 1561530450 | 27950 | 27950 | 27950 | 27950 | 172 |
| 504 | 20240530 | 111600 | 1556723050 | 27950 | 28000 | 28000 | 27950 | 63 |
| 505 | 20240530 | 111500 | 1554960350 | 27950 | 27950 | 28000 | 27950 | 216 |
| 506 | 20240530 | 111400 | 1548921600 | 27950 | 28050 | 28050 | 27950 | 110 |
| 507 | 20240530 | 111300 | 1545846400 | 28050 | 28050 | 28050 | 27950 | 966 |
| 508 | 20240530 | 111200 | 1518795200 | 28100 | 28050 | 28100 | 28000 | 120 |
| 509 | 20240530 | 111100 | 1515424800 | 28000 | 28100 | 28100 | 28000 | 41 |
| 510 | 20240530 | 111000 | 1514272800 | 28150 | 28000 | 28150 | 28000 | 442 |
| 511 | 20240530 | 110900 | 1501857200 | 28000 | 28000 | 28050 | 28000 | 17 |
| 512 | 20240530 | 110800 | 1501381150 | 28000 | 28000 | 28000 | 27950 | 103 |
| 513 | 20240530 | 110700 | 1498497200 | 28000 | 28000 | 28000 | 27950 | 38 |
| 514 | 20240530 | 110600 | 1497434450 | 28000 | 28000 | 28000 | 27950 | 105 |
| 515 | 20240530 | 110500 | 1494499050 | 28000 | 28000 | 28000 | 27950 | 145 |
| 516 | 20240530 | 110400 | 1490439100 | 27950 | 27950 | 28000 | 27950 | 43 |
| 517 | 20240530 | 110300 | 1489236700 | 27950 | 28000 | 28000 | 27950 | 370 |
| 518 | 20240530 | 110200 | 1478877200 | 27950 | 27950 | 27950 | 27950 | 7 |
| 519 | 20240530 | 110100 | 1478681550 | 27950 | 28000 | 28000 | 27900 | 345 |
| 520 | 20240530 | 110000 | 1469039150 | 28000 | 27900 | 28000 | 27900 | 532 |
| 521 | 20240530 | 105900 | 1454160750 | 27900 | 27900 | 27900 | 27900 | 18 |
| 522 | 20240530 | 105800 | 1453658550 | 27950 | 27900 | 27950 | 27900 | 77 |
| 523 | 20240530 | 105700 | 1451506950 | 27850 | 27900 | 27900 | 27850 | 38 |
| 524 | 20240530 | 105600 | 1450447500 | 27850 | 27950 | 27950 | 27850 | 1108 |
| 525 | 20240530 | 105500 | 1419587750 | 27950 | 27950 | 27950 | 27950 | 94 |
| 526 | 20240530 | 105400 | 1416960450 | 27850 | 27850 | 27900 | 27800 | 150 |
| 527 | 20240530 | 105300 | 1412785700 | 27900 | 27850 | 27900 | 27850 | 39 |
| 528 | 20240530 | 105200 | 1411699450 | 27850 | 27950 | 27950 | 27750 | 1132 |
| 529 | 20240530 | 105100 | 1380207400 | 27900 | 27900 | 27900 | 27900 | 42 |
| 530 | 20240530 | 105000 | 1379035600 | 27900 | 27850 | 27900 | 27850 | 38 |
| 531 | 20240530 | 104900 | 1377975450 | 27850 | 27900 | 27900 | 27850 | 21 |
| 532 | 20240530 | 104800 | 1377390050 | 27850 | 27850 | 27850 | 27850 | 18 |
| 533 | 20240530 | 104700 | 1376888750 | 27900 | 27850 | 27900 | 27850 | 37 |
| 534 | 20240530 | 104600 | 1375856950 | 27900 | 27950 | 27950 | 27900 | 399 |
| 535 | 20240530 | 104500 | 1364724150 | 27900 | 27950 | 27950 | 27900 | 29 |
| 536 | 20240530 | 104400 | 1363914450 | 27900 | 27900 | 27950 | 27900 | 25 |
| 537 | 20240530 | 104300 | 1363216300 | 27900 | 27950 | 27950 | 27900 | 238 |
| 538 | 20240530 | 104200 | 1356575100 | 27900 | 27900 | 27900 | 27900 | 17 |
| 539 | 20240530 | 104100 | 1356100800 | 27900 | 27950 | 27950 | 27900 | 10 |
| 540 | 20240530 | 104000 | 1355821500 | 27900 | 27950 | 27950 | 27900 | 19 |
| 541 | 20240530 | 103900 | 1355291300 | 27950 | 27900 | 27950 | 27900 | 23 |
| 542 | 20240530 | 103800 | 1354649050 | 27900 | 27900 | 27900 | 27900 | 12 |
| 543 | 20240530 | 103700 | 1354314250 | 27900 | 27900 | 27900 | 27900 | 54 |
| 544 | 20240530 | 103600 | 1352807650 | 27900 | 27900 | 27900 | 27900 | 76 |
| 545 | 20240530 | 103500 | 1350687250 | 27900 | 27900 | 27900 | 27900 | 115 |
| 546 | 20240530 | 103400 | 1347478750 | 27900 | 27900 | 27900 | 27850 | 946 |
| 547 | 20240530 | 103300 | 1321085750 | 27900 | 27850 | 27900 | 27850 | 68 |
| 548 | 20240530 | 103200 | 1319191050 | 27900 | 27900 | 27900 | 27850 | 131 |
| 549 | 20240530 | 103100 | 1315536600 | 27900 | 27850 | 27900 | 27850 | 46 |
| 550 | 20240530 | 103000 | 1314253600 | 27900 | 27850 | 27900 | 27850 | 28 |
| 551 | 20240530 | 102900 | 1313472950 | 27850 | 27850 | 27900 | 27850 | 115 |
| 552 | 20240530 | 102800 | 1310264900 | 27850 | 27900 | 27900 | 27850 | 14 |
| 553 | 20240530 | 102700 | 1309874800 | 27850 | 27900 | 27900 | 27850 | 113 |
| 554 | 20240530 | 102600 | 1306722150 | 27900 | 27900 | 27950 | 27900 | 453 |
| 555 | 20240530 | 102500 | 1294083400 | 27900 | 27900 | 27900 | 27850 | 122 |
| 556 | 20240530 | 102400 | 1290680050 | 27900 | 27850 | 27900 | 27850 | 86 |
| 557 | 20240530 | 102300 | 1288284850 | 27900 | 27900 | 27900 | 27850 | 119 |
| 558 | 20240530 | 102200 | 1284965650 | 27850 | 27850 | 27900 | 27850 | 109 |
| 559 | 20240530 | 102100 | 1281929400 | 27800 | 27800 | 27850 | 27800 | 120 |
| 560 | 20240530 | 102000 | 1278591400 | 27800 | 27800 | 27850 | 27800 | 286 |
| 561 | 20240530 | 101900 | 1270627100 | 27850 | 27850 | 27850 | 27800 | 48 |
| 562 | 20240530 | 101800 | 1269290400 | 27800 | 27800 | 27850 | 27800 | 58 |
| 563 | 20240530 | 101700 | 1267676200 | 27800 | 27850 | 27850 | 27800 | 7 |
| 564 | 20240530 | 101600 | 1267481300 | 27800 | 27750 | 27850 | 27750 | 51 |
| 565 | 20240530 | 101500 | 1266064750 | 27850 | 27800 | 27850 | 27750 | 324 |
| 566 | 20240530 | 101400 | 1257053450 | 27800 | 27750 | 27800 | 27650 | 1320 |
| 567 | 20240530 | 101300 | 1220468050 | 27850 | 27850 | 27850 | 27750 | 416 |
| 568 | 20240530 | 101200 | 1208919500 | 27800 | 27800 | 27850 | 27800 | 472 |
| 569 | 20240530 | 101100 | 1195797100 | 27750 | 27750 | 27800 | 27750 | 215 |
| 570 | 20240530 | 101000 | 1189820750 | 27800 | 27750 | 27800 | 27750 | 310 |
| 571 | 20240530 | 100900 | 1181206950 | 27800 | 27750 | 27800 | 27750 | 82 |
| 572 | 20240530 | 100800 | 1178928350 | 27800 | 27700 | 27800 | 27700 | 500 |
| 573 | 20240530 | 100700 | 1165055750 | 27700 | 27700 | 27750 | 27700 | 17 |
| 574 | 20240530 | 100600 | 1164584550 | 27750 | 27700 | 27750 | 27700 | 31 |
| 575 | 20240530 | 100500 | 1163724900 | 27700 | 27650 | 27700 | 27650 | 109 |
| 576 | 20240530 | 100400 | 1160706650 | 27650 | 27650 | 27700 | 27650 | 817 |
| 577 | 20240530 | 100300 | 1138116450 | 27650 | 27750 | 27750 | 27650 | 17 |
| 578 | 20240530 | 100200 | 1137646100 | 27650 | 27650 | 27750 | 27650 | 793 |
| 579 | 20240530 | 100100 | 1115712150 | 27600 | 27600 | 27650 | 27600 | 204 |
| 580 | 20240530 | 100000 | 1110078900 | 27600 | 27600 | 27600 | 27550 | 91 |
| 581 | 20240530 | 095900 | 1107569150 | 27550 | 27600 | 27650 | 27550 | 1862 |
| 582 | 20240530 | 095800 | 1056195550 | 27650 | 27650 | 27650 | 27600 | 88 |
| 583 | 20240530 | 095700 | 1053765300 | 27650 | 27650 | 27650 | 27600 | 164 |
| 584 | 20240530 | 095600 | 1049231250 | 27650 | 27650 | 27650 | 27600 | 267 |
| 585 | 20240530 | 095500 | 1041849650 | 27650 | 27650 | 27650 | 27600 | 89 |
| 586 | 20240530 | 095400 | 1039389600 | 27650 | 27600 | 27650 | 27600 | 425 |
| 587 | 20240530 | 095300 | 1027648000 | 27650 | 27650 | 27650 | 27600 | 47 |
| 588 | 20240530 | 095200 | 1026348900 | 27650 | 27650 | 27650 | 27600 | 96 |
| 589 | 20240530 | 095100 | 1023697700 | 27600 | 27550 | 27650 | 27550 | 312 |
| 590 | 20240530 | 095000 | 1015099450 | 27600 | 27600 | 27600 | 27550 | 401 |
| 591 | 20240530 | 094900 | 1004032650 | 27550 | 27650 | 27650 | 27550 | 251 |
| 592 | 20240530 | 094800 | 997095050 | 27650 | 27600 | 27650 | 27600 | 64 |
| 593 | 20240530 | 094700 | 995325850 | 27550 | 27550 | 27650 | 27500 | 1119 |
| 594 | 20240530 | 094600 | 964483950 | 27500 | 27750 | 27750 | 27400 | 7905 |
| 595 | 20240530 | 094500 | 746194900 | 27750 | 27750 | 27750 | 27750 | 60 |
| 596 | 20240530 | 094400 | 744529900 | 27750 | 27750 | 27750 | 27750 | 689 |
| 597 | 20240530 | 094300 | 725410150 | 27750 | 27800 | 27800 | 27750 | 684 |
| 598 | 20240530 | 094200 | 706415100 | 27800 | 27800 | 27850 | 27800 | 318 |
| 599 | 20240530 | 094100 | 697572300 | 27800 | 27800 | 27800 | 27800 | 229 |
| 600 | 20240530 | 094000 | 691206100 | 27800 | 27800 | 27800 | 27750 | 544 |
| 601 | 20240530 | 093900 | 676082950 | 27800 | 27800 | 27850 | 27800 | 1598 |
| 602 | 20240530 | 093800 | 631654650 | 27800 | 27800 | 27850 | 27800 | 195 |
| 603 | 20240530 | 093700 | 626232900 | 27800 | 27900 | 27900 | 27800 | 247 |
| 604 | 20240530 | 093600 | 619353900 | 27850 | 27900 | 27900 | 27850 | 103 |
| 605 | 20240530 | 093500 | 616485250 | 27850 | 27850 | 27900 | 27800 | 977 |
| 606 | 20240530 | 093400 | 589275250 | 27850 | 27900 | 27900 | 27850 | 65 |
| 607 | 20240530 | 093300 | 587464950 | 27850 | 27850 | 27900 | 27850 | 23 |
| 608 | 20240530 | 093200 | 586824350 | 27850 | 27900 | 27900 | 27850 | 28 |
| 609 | 20240530 | 093100 | 586044150 | 27900 | 27900 | 27900 | 27850 | 101 |
| 610 | 20240530 | 093000 | 583230700 | 27900 | 27900 | 27900 | 27900 | 45 |
| 611 | 20240530 | 092900 | 581975200 | 27900 | 27850 | 27900 | 27850 | 444 |
| 612 | 20240530 | 092800 | 569588000 | 27900 | 27900 | 27900 | 27850 | 666 |
| 613 | 20240530 | 092700 | 551021500 | 27900 | 27850 | 27900 | 27850 | 1062 |
| 614 | 20240530 | 092600 | 521392200 | 27850 | 27900 | 27900 | 27850 | 17 |
| 615 | 20240530 | 092500 | 520918250 | 27900 | 28000 | 28000 | 27900 | 1371 |
| 616 | 20240530 | 092400 | 482617350 | 27950 | 28100 | 28100 | 27950 | 1258 |
| 617 | 20240530 | 092300 | 447352800 | 28150 | 28200 | 28200 | 28050 | 20 |
| 618 | 20240530 | 092200 | 446791200 | 28050 | 28150 | 28150 | 28050 | 385 |
| 619 | 20240530 | 092100 | 435966350 | 28150 | 28100 | 28150 | 28100 | 47 |
| 620 | 20240530 | 092000 | 434644100 | 28150 | 28000 | 28150 | 27950 | 1029 |
| 621 | 20240530 | 091900 | 405829950 | 28000 | 28000 | 28000 | 28000 | 78 |
| 622 | 20240530 | 091800 | 403645950 | 27950 | 28000 | 28000 | 27950 | 161 |
| 623 | 20240530 | 091700 | 399145250 | 27950 | 28000 | 28000 | 27950 | 434 |
| 624 | 20240530 | 091600 | 386994850 | 28000 | 28000 | 28000 | 27950 | 333 |
| 625 | 20240530 | 091500 | 377670900 | 27950 | 27950 | 28000 | 27950 | 52 |
| 626 | 20240530 | 091400 | 376215850 | 27950 | 27950 | 28000 | 27950 | 1588 |
| 627 | 20240530 | 091300 | 331827550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 628 | 20240530 | 091200 | 331827550 | 27900 | 28000 | 28000 | 27900 | 487 |
| 629 | 20240530 | 091100 | 318226050 | 28000 | 28000 | 28000 | 27950 | 800 |
| 630 | 20240530 | 091000 | 295833550 | 28000 | 28050 | 28050 | 28000 | 173 |
| 631 | 20240530 | 090900 | 290982250 | 28050 | 28000 | 28050 | 27950 | 140 |
| 632 | 20240530 | 090800 | 287059250 | 28000 | 27900 | 28050 | 27900 | 678 |
| 633 | 20240530 | 090700 | 268086000 | 27850 | 27850 | 27850 | 27850 | 1141 |
| 634 | 20240530 | 090600 | 236309150 | 27850 | 27750 | 27850 | 27650 | 3475 |
| 635 | 20240530 | 090500 | 139885900 | 27750 | 27950 | 27950 | 27750 | 1401 |
| 636 | 20240530 | 090400 | 100913650 | 27950 | 28100 | 28100 | 27950 | 1063 |
| 637 | 20240530 | 090300 | 71115500 | 28200 | 28200 | 28350 | 28050 | 1891 |
| 638 | 20240530 | 090200 | 17852450 | 28200 | 28350 | 28350 | 28200 | 91 |
| 639 | 20240530 | 090100 | 15278750 | 28350 | 28350 | 28350 | 28350 | 10 |
| 640 | 20240530 | 090000 | 14995250 | 28350 | 28400 | 28400 | 28200 | 530 |