35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 200600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 3 | 20240527 | 200500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240527 | 200400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240527 | 200300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240527 | 200200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240527 | 200100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240527 | 200000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240527 | 195900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240527 | 195800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240527 | 195700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240527 | 195600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240527 | 195500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240527 | 195400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240527 | 195300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240527 | 195200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240527 | 195100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240527 | 195000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240527 | 194900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240527 | 194800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240527 | 194700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240527 | 194600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240527 | 194500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240527 | 194400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240527 | 194300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240527 | 194200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240527 | 194100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240527 | 194000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240527 | 193900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240527 | 193800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240527 | 193700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240527 | 193600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 33 | 20240527 | 193500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240527 | 193400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240527 | 193300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240527 | 193200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240527 | 193100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240527 | 193000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240527 | 192900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240527 | 192800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240527 | 192700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240527 | 192600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240527 | 192500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240527 | 192400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240527 | 192300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240527 | 192200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240527 | 192100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240527 | 192000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240527 | 191900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240527 | 191800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240527 | 191700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240527 | 191600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240527 | 191500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240527 | 191400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240527 | 191300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240527 | 191200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240527 | 191100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240527 | 191000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240527 | 190900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240527 | 190800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240527 | 190700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240527 | 190600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 63 | 20240527 | 190500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240527 | 190400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240527 | 190300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240527 | 190200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240527 | 190100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240527 | 190000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240527 | 185900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240527 | 185800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240527 | 185700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240527 | 185600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240527 | 185500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240527 | 185400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240527 | 185300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240527 | 185200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240527 | 185100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240527 | 185000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240527 | 184900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240527 | 184800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240527 | 184700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240527 | 184600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240527 | 184500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240527 | 184400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240527 | 184300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240527 | 184200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240527 | 184100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240527 | 184000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240527 | 183900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240527 | 183800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240527 | 183700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240527 | 183600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 93 | 20240527 | 183500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240527 | 183400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240527 | 183300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240527 | 183200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240527 | 183100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240527 | 183000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240527 | 182900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240527 | 182800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240527 | 182700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240527 | 182600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240527 | 182500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240527 | 182400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240527 | 182300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240527 | 182200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240527 | 182100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240527 | 182000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240527 | 181900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240527 | 181800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240527 | 181700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240527 | 181600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240527 | 181500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240527 | 181400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240527 | 181300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240527 | 181200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240527 | 181100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240527 | 181000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240527 | 180900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240527 | 180800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240527 | 180700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240527 | 180600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 123 | 20240527 | 180500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240527 | 180400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240527 | 180300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240527 | 180200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240527 | 180100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240527 | 180000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240527 | 175900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240527 | 175800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240527 | 175700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240527 | 175600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240527 | 175500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240527 | 175400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240527 | 175300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240527 | 175200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240527 | 175100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240527 | 175000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240527 | 174900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240527 | 174800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240527 | 174700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240527 | 174600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240527 | 174500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240527 | 174400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240527 | 174300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240527 | 174200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240527 | 174100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240527 | 174000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240527 | 173900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240527 | 173800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240527 | 173700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240527 | 173600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 153 | 20240527 | 173500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240527 | 173400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240527 | 173300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240527 | 173200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240527 | 173100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240527 | 173000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240527 | 172900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240527 | 172800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240527 | 172700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240527 | 172600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240527 | 172500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240527 | 172400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240527 | 172300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240527 | 172200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240527 | 172100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240527 | 172000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240527 | 171900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240527 | 171800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240527 | 171700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240527 | 171600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240527 | 171500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240527 | 171400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240527 | 171300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240527 | 171200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240527 | 171100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240527 | 171000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240527 | 170900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240527 | 170800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240527 | 170700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240527 | 170600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 183 | 20240527 | 170500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240527 | 170400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240527 | 170300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240527 | 170200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240527 | 170100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240527 | 170000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240527 | 165900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240527 | 165800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240527 | 165700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240527 | 165600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240527 | 165500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240527 | 165400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240527 | 165300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240527 | 165200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240527 | 165100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240527 | 165000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240527 | 164900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240527 | 164800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240527 | 164700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240527 | 164600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240527 | 164500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240527 | 164400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240527 | 164300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240527 | 164200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240527 | 164100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240527 | 164000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240527 | 163900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240527 | 163800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240527 | 163700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240527 | 163600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 213 | 20240527 | 163500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240527 | 163400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240527 | 163300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240527 | 163200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240527 | 163100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240527 | 163000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240527 | 162900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240527 | 162800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240527 | 162700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240527 | 162600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240527 | 162500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240527 | 162400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240527 | 162300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240527 | 162200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240527 | 162100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240527 | 162000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240527 | 161900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240527 | 161800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240527 | 161700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240527 | 161600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240527 | 161500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240527 | 161400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240527 | 161300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240527 | 161200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240527 | 161100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240527 | 161000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240527 | 160900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240527 | 160800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240527 | 160700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240527 | 160600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 243 | 20240527 | 160500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20240527 | 160400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20240527 | 160300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20240527 | 160200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20240527 | 160100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20240527 | 160000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20240527 | 155900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20240527 | 155800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20240527 | 155700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20240527 | 155600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20240527 | 155500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20240527 | 155400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20240527 | 155300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20240527 | 155200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20240527 | 155100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20240527 | 155000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20240527 | 154900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20240527 | 154800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20240527 | 154700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20240527 | 154600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20240527 | 154500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20240527 | 154400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20240527 | 154300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20240527 | 154200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20240527 | 154100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20240527 | 154000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20240527 | 153900 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20240527 | 153800 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20240527 | 153700 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20240527 | 153600 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 273 | 20240527 | 153500 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20240527 | 153400 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20240527 | 153300 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20240527 | 153200 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20240527 | 153100 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20240527 | 153000 | 7844683600 | 22900 | 22900 | 22900 | 22900 | 4791 |
| 279 | 20240527 | 152900 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20240527 | 152800 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20240527 | 152700 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20240527 | 152600 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20240527 | 152500 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20240527 | 152400 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20240527 | 152300 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20240527 | 152200 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20240527 | 152100 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20240527 | 152000 | 7734969700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20240527 | 151900 | 7734969700 | 22900 | 22950 | 22950 | 22900 | 1266 |
| 290 | 20240527 | 151800 | 7705915550 | 23000 | 22950 | 23000 | 22900 | 992 |
| 291 | 20240527 | 151700 | 7683148500 | 22900 | 22900 | 22950 | 22900 | 1072 |
| 292 | 20240527 | 151600 | 7658569100 | 22900 | 22900 | 22950 | 22900 | 578 |
| 293 | 20240527 | 151500 | 7645322050 | 22900 | 22900 | 22900 | 22850 | 802 |
| 294 | 20240527 | 151400 | 7626965900 | 22900 | 22950 | 22950 | 22850 | 791 |
| 295 | 20240527 | 151300 | 7608850800 | 22900 | 22900 | 22950 | 22900 | 3858 |
| 296 | 20240527 | 151200 | 7520486150 | 22900 | 22950 | 23000 | 22900 | 1049 |
| 297 | 20240527 | 151100 | 7496404850 | 23000 | 22900 | 23000 | 22900 | 988 |
| 298 | 20240527 | 151000 | 7473721400 | 22950 | 23000 | 23000 | 22900 | 2695 |
| 299 | 20240527 | 150900 | 7411949750 | 23000 | 23000 | 23000 | 22950 | 1979 |
| 300 | 20240527 | 150800 | 7366481800 | 22950 | 22950 | 23000 | 22950 | 1898 |
| 301 | 20240527 | 150700 | 7322907700 | 23000 | 22950 | 23000 | 22900 | 3179 |
| 302 | 20240527 | 150600 | 7249954900 | 22950 | 22900 | 23000 | 22900 | 2104 |
| 303 | 20240527 | 150500 | 7201623750 | 22900 | 22950 | 23000 | 22900 | 3674 |
| 304 | 20240527 | 150400 | 7117298000 | 22950 | 22900 | 22950 | 22900 | 4079 |
| 305 | 20240527 | 150300 | 7023725500 | 22900 | 22950 | 22950 | 22850 | 2939 |
| 306 | 20240527 | 150200 | 6956421000 | 22950 | 22800 | 22950 | 22800 | 4325 |
| 307 | 20240527 | 150100 | 6857482250 | 22800 | 22850 | 22850 | 22750 | 2342 |
| 308 | 20240527 | 150000 | 6804075150 | 22800 | 22800 | 22850 | 22800 | 202 |
| 309 | 20240527 | 145900 | 6799463900 | 22800 | 22750 | 22800 | 22750 | 1990 |
| 310 | 20240527 | 145800 | 6754136300 | 22700 | 22700 | 22750 | 22700 | 1157 |
| 311 | 20240527 | 145700 | 6727864550 | 22700 | 22700 | 22750 | 22700 | 86 |
| 312 | 20240527 | 145600 | 6725910850 | 22750 | 22750 | 22750 | 22700 | 1431 |
| 313 | 20240527 | 145500 | 6693355850 | 22750 | 22750 | 22800 | 22700 | 3381 |
| 314 | 20240527 | 145400 | 6616428900 | 22800 | 22750 | 22800 | 22750 | 1204 |
| 315 | 20240527 | 145300 | 6588978600 | 22800 | 22750 | 22850 | 22750 | 3305 |
| 316 | 20240527 | 145200 | 6513594500 | 22800 | 22700 | 22800 | 22700 | 1863 |
| 317 | 20240527 | 145100 | 6471231850 | 22750 | 22700 | 22750 | 22650 | 1762 |
| 318 | 20240527 | 145000 | 6431233000 | 22700 | 22650 | 22700 | 22600 | 2356 |
| 319 | 20240527 | 144900 | 6377819400 | 22600 | 22650 | 22650 | 22600 | 872 |
| 320 | 20240527 | 144800 | 6358070950 | 22650 | 22650 | 22650 | 22600 | 245 |
| 321 | 20240527 | 144700 | 6352523700 | 22600 | 22600 | 22650 | 22500 | 1156 |
| 322 | 20240527 | 144600 | 6326401350 | 22600 | 22450 | 22700 | 22450 | 6550 |
| 323 | 20240527 | 144500 | 6178569450 | 22500 | 22450 | 22500 | 22400 | 3757 |
| 324 | 20240527 | 144400 | 6094278700 | 22400 | 22450 | 22450 | 22400 | 318 |
| 325 | 20240527 | 144300 | 6087155450 | 22400 | 22400 | 22450 | 22400 | 134 |
| 326 | 20240527 | 144200 | 6084153400 | 22400 | 22400 | 22450 | 22400 | 257 |
| 327 | 20240527 | 144100 | 6078396500 | 22450 | 22400 | 22450 | 22400 | 201 |
| 328 | 20240527 | 144000 | 6073893900 | 22400 | 22400 | 22450 | 22400 | 126 |
| 329 | 20240527 | 143900 | 6071071400 | 22400 | 22400 | 22450 | 22400 | 30 |
| 330 | 20240527 | 143800 | 6070398950 | 22400 | 22400 | 22450 | 22400 | 578 |
| 331 | 20240527 | 143700 | 6057451650 | 22400 | 22400 | 22450 | 22400 | 7 |
| 332 | 20240527 | 143600 | 6057294700 | 22400 | 22400 | 22450 | 22400 | 386 |
| 333 | 20240527 | 143500 | 6048647400 | 22400 | 22400 | 22450 | 22350 | 177 |
| 334 | 20240527 | 143400 | 6044684200 | 22350 | 22400 | 22450 | 22350 | 149 |
| 335 | 20240527 | 143300 | 6041347650 | 22450 | 22400 | 22450 | 22400 | 406 |
| 336 | 20240527 | 143200 | 6032252400 | 22350 | 22400 | 22400 | 22350 | 110 |
| 337 | 20240527 | 143100 | 6029788650 | 22450 | 22400 | 22450 | 22400 | 308 |
| 338 | 20240527 | 143000 | 6022888950 | 22400 | 22400 | 22400 | 22400 | 71 |
| 339 | 20240527 | 142900 | 6021298550 | 22400 | 22400 | 22450 | 22400 | 140 |
| 340 | 20240527 | 142800 | 6018162450 | 22400 | 22400 | 22450 | 22400 | 12 |
| 341 | 20240527 | 142700 | 6017893500 | 22400 | 22450 | 22450 | 22400 | 300 |
| 342 | 20240527 | 142600 | 6011166500 | 22400 | 22400 | 22450 | 22400 | 128 |
| 343 | 20240527 | 142500 | 6008299050 | 22400 | 22400 | 22400 | 22400 | 8 |
| 344 | 20240527 | 142400 | 6008119850 | 22400 | 22400 | 22400 | 22400 | 33 |
| 345 | 20240527 | 142300 | 6007380650 | 22400 | 22400 | 22450 | 22400 | 258 |
| 346 | 20240527 | 142200 | 6001600950 | 22400 | 22450 | 22450 | 22400 | 31 |
| 347 | 20240527 | 142100 | 6000906450 | 22400 | 22400 | 22400 | 22400 | 123 |
| 348 | 20240527 | 142000 | 5998151250 | 22400 | 22450 | 22450 | 22400 | 593 |
| 349 | 20240527 | 141900 | 5984866750 | 22400 | 22400 | 22400 | 22350 | 1035 |
| 350 | 20240527 | 141800 | 5961684650 | 22400 | 22400 | 22400 | 22400 | 2626 |
| 351 | 20240527 | 141700 | 5902862250 | 22400 | 22400 | 22450 | 22400 | 86 |
| 352 | 20240527 | 141600 | 5900934950 | 22450 | 22400 | 22450 | 22400 | 79 |
| 353 | 20240527 | 141500 | 5899162850 | 22400 | 22450 | 22450 | 22400 | 57 |
| 354 | 20240527 | 141400 | 5897885050 | 22450 | 22400 | 22450 | 22400 | 518 |
| 355 | 20240527 | 141300 | 5886281450 | 22400 | 22400 | 22400 | 22400 | 405 |
| 356 | 20240527 | 141200 | 5877209450 | 22400 | 22400 | 22450 | 22400 | 24 |
| 357 | 20240527 | 141100 | 5876671800 | 22400 | 22400 | 22450 | 22400 | 367 |
| 358 | 20240527 | 141000 | 5868450900 | 22400 | 22450 | 22450 | 22400 | 369 |
| 359 | 20240527 | 140900 | 5860166950 | 22450 | 22450 | 22500 | 22450 | 929 |
| 360 | 20240527 | 140800 | 5839291100 | 22450 | 22450 | 22450 | 22450 | 291 |
| 361 | 20240527 | 140700 | 5832758150 | 22450 | 22450 | 22450 | 22450 | 72 |
| 362 | 20240527 | 140600 | 5831141750 | 22500 | 22450 | 22500 | 22450 | 85 |
| 363 | 20240527 | 140500 | 5829233100 | 22450 | 22450 | 22450 | 22450 | 155 |
| 364 | 20240527 | 140400 | 5825753350 | 22450 | 22450 | 22450 | 22450 | 92 |
| 365 | 20240527 | 140300 | 5823687950 | 22450 | 22450 | 22450 | 22450 | 31 |
| 366 | 20240527 | 140200 | 5822992000 | 22450 | 22400 | 22500 | 22400 | 130 |
| 367 | 20240527 | 140100 | 5820073350 | 22400 | 22450 | 22500 | 22400 | 1366 |
| 368 | 20240527 | 140000 | 5789449950 | 22450 | 22400 | 22500 | 22400 | 1392 |
| 369 | 20240527 | 135900 | 5758192650 | 22400 | 22400 | 22400 | 22400 | 6 |
| 370 | 20240527 | 135800 | 5758058250 | 22400 | 22450 | 22450 | 22400 | 15 |
| 371 | 20240527 | 135700 | 5757721750 | 22400 | 22450 | 22450 | 22400 | 725 |
| 372 | 20240527 | 135600 | 5741445600 | 22450 | 22450 | 22450 | 22450 | 53 |
| 373 | 20240527 | 135500 | 5740255750 | 22450 | 22450 | 22450 | 22450 | 8 |
| 374 | 20240527 | 135400 | 5740076150 | 22450 | 22500 | 22500 | 22450 | 28 |
| 375 | 20240527 | 135300 | 5739447050 | 22450 | 22450 | 22450 | 22450 | 41 |
| 376 | 20240527 | 135200 | 5738526600 | 22450 | 22450 | 22450 | 22450 | 105 |
| 377 | 20240527 | 135100 | 5736169350 | 22450 | 22500 | 22500 | 22450 | 40 |
| 378 | 20240527 | 135000 | 5735269600 | 22450 | 22450 | 22500 | 22450 | 19 |
| 379 | 20240527 | 134900 | 5734842650 | 22450 | 22450 | 22450 | 22450 | 125 |
| 380 | 20240527 | 134800 | 5732036400 | 22450 | 22450 | 22500 | 22450 | 77 |
| 381 | 20240527 | 134700 | 5730307650 | 22450 | 22450 | 22500 | 22450 | 65 |
| 382 | 20240527 | 134600 | 5728845900 | 22500 | 22500 | 22500 | 22450 | 23 |
| 383 | 20240527 | 134500 | 5728328550 | 22450 | 22500 | 22500 | 22450 | 638 |
| 384 | 20240527 | 134400 | 5713975200 | 22450 | 22500 | 22500 | 22450 | 1423 |
| 385 | 20240527 | 134300 | 5681964150 | 22500 | 22500 | 22500 | 22500 | 318 |
| 386 | 20240527 | 134200 | 5674809150 | 22500 | 22500 | 22550 | 22500 | 134 |
| 387 | 20240527 | 134100 | 5671794050 | 22550 | 22500 | 22550 | 22500 | 86 |
| 388 | 20240527 | 134000 | 5669857950 | 22550 | 22500 | 22550 | 22500 | 126 |
| 389 | 20240527 | 133900 | 5667017950 | 22500 | 22500 | 22500 | 22500 | 5 |
| 390 | 20240527 | 133800 | 5666905450 | 22500 | 22500 | 22550 | 22500 | 97 |
| 391 | 20240527 | 133700 | 5664719950 | 22500 | 22500 | 22550 | 22500 | 161 |
| 392 | 20240527 | 133600 | 5661092700 | 22500 | 22500 | 22550 | 22500 | 213 |
| 393 | 20240527 | 133500 | 5656299950 | 22500 | 22500 | 22500 | 22500 | 479 |
| 394 | 20240527 | 133400 | 5645522450 | 22500 | 22500 | 22550 | 22500 | 53 |
| 395 | 20240527 | 133300 | 5644329900 | 22500 | 22500 | 22550 | 22500 | 62 |
| 396 | 20240527 | 133200 | 5642934500 | 22500 | 22500 | 22500 | 22500 | 159 |
| 397 | 20240527 | 133100 | 5639357000 | 22500 | 22550 | 22550 | 22500 | 516 |
| 398 | 20240527 | 133000 | 5627746450 | 22500 | 22450 | 22500 | 22450 | 1589 |
| 399 | 20240527 | 132900 | 5591994200 | 22450 | 22450 | 22500 | 22450 | 173 |
| 400 | 20240527 | 132800 | 5588108450 | 22500 | 22450 | 22500 | 22450 | 13 |
| 401 | 20240527 | 132700 | 5587816350 | 22450 | 22450 | 22450 | 22450 | 208 |
| 402 | 20240527 | 132600 | 5583146750 | 22450 | 22500 | 22500 | 22450 | 41 |
| 403 | 20240527 | 132500 | 5582226150 | 22450 | 22450 | 22500 | 22450 | 681 |
| 404 | 20240527 | 132400 | 5566935750 | 22450 | 22450 | 22450 | 22450 | 514 |
| 405 | 20240527 | 132300 | 5555396450 | 22450 | 22500 | 22500 | 22450 | 213 |
| 406 | 20240527 | 132200 | 5550614100 | 22450 | 22500 | 22500 | 22450 | 326 |
| 407 | 20240527 | 132100 | 5543290050 | 22500 | 22550 | 22600 | 22500 | 2029 |
| 408 | 20240527 | 132000 | 5497545600 | 22550 | 22600 | 22600 | 22500 | 4909 |
| 409 | 20240527 | 131900 | 5386760950 | 22600 | 22600 | 22600 | 22600 | 401 |
| 410 | 20240527 | 131800 | 5377698350 | 22600 | 22550 | 22600 | 22550 | 2847 |
| 411 | 20240527 | 131700 | 5313482400 | 22500 | 22500 | 22550 | 22500 | 128 |
| 412 | 20240527 | 131600 | 5310602000 | 22500 | 22500 | 22500 | 22500 | 140 |
| 413 | 20240527 | 131500 | 5307452000 | 22500 | 22500 | 22500 | 22500 | 24 |
| 414 | 20240527 | 131400 | 5306912000 | 22500 | 22500 | 22550 | 22500 | 1858 |
| 415 | 20240527 | 131300 | 5265104700 | 22450 | 22400 | 22450 | 22400 | 1250 |
| 416 | 20240527 | 131200 | 5237042800 | 22400 | 22350 | 22400 | 22350 | 6558 |
| 417 | 20240527 | 131100 | 5090143750 | 22350 | 22400 | 22400 | 22350 | 2988 |
| 418 | 20240527 | 131000 | 5023213450 | 22400 | 22450 | 22450 | 22350 | 2101 |
| 419 | 20240527 | 130900 | 4976151700 | 22400 | 22450 | 22450 | 22400 | 730 |
| 420 | 20240527 | 130800 | 4959796700 | 22450 | 22450 | 22450 | 22450 | 3252 |
| 421 | 20240527 | 130700 | 4886789300 | 22450 | 22450 | 22450 | 22450 | 50 |
| 422 | 20240527 | 130600 | 4885666800 | 22450 | 22450 | 22450 | 22450 | 176 |
| 423 | 20240527 | 130500 | 4881715600 | 22450 | 22500 | 22500 | 22450 | 12 |
| 424 | 20240527 | 130400 | 4881445800 | 22450 | 22450 | 22450 | 22450 | 55 |
| 425 | 20240527 | 130300 | 4880211050 | 22450 | 22500 | 22500 | 22450 | 391 |
| 426 | 20240527 | 130200 | 4871417700 | 22500 | 22500 | 22550 | 22500 | 1013 |
| 427 | 20240527 | 130100 | 4848624950 | 22500 | 22500 | 22500 | 22500 | 20 |
| 428 | 20240527 | 130000 | 4848174950 | 22500 | 22500 | 22500 | 22500 | 617 |
| 429 | 20240527 | 125900 | 4834292450 | 22500 | 22500 | 22500 | 22500 | 80 |
| 430 | 20240527 | 125800 | 4832492450 | 22500 | 22500 | 22500 | 22500 | 240 |
| 431 | 20240527 | 125700 | 4827092450 | 22500 | 22500 | 22500 | 22500 | 70 |
| 432 | 20240527 | 125600 | 4825517450 | 22500 | 22500 | 22550 | 22500 | 113 |
| 433 | 20240527 | 125500 | 4822974550 | 22500 | 22500 | 22500 | 22500 | 172 |
| 434 | 20240527 | 125400 | 4819104550 | 22500 | 22500 | 22500 | 22500 | 74 |
| 435 | 20240527 | 125300 | 4817439550 | 22500 | 22500 | 22550 | 22500 | 211 |
| 436 | 20240527 | 125200 | 4812692000 | 22500 | 22500 | 22550 | 22500 | 88 |
| 437 | 20240527 | 125100 | 4810711600 | 22500 | 22500 | 22550 | 22500 | 223 |
| 438 | 20240527 | 125000 | 4805689250 | 22550 | 22500 | 22550 | 22500 | 291 |
| 439 | 20240527 | 124900 | 4799130400 | 22500 | 22500 | 22550 | 22500 | 426 |
| 440 | 20240527 | 124800 | 4789543350 | 22550 | 22550 | 22600 | 22550 | 194 |
| 441 | 20240527 | 124700 | 4785168600 | 22550 | 22550 | 22600 | 22550 | 120 |
| 442 | 20240527 | 124600 | 4782462450 | 22550 | 22550 | 22550 | 22550 | 6 |
| 443 | 20240527 | 124500 | 4782327150 | 22550 | 22550 | 22550 | 22550 | 78 |
| 444 | 20240527 | 124400 | 4780568250 | 22550 | 22550 | 22600 | 22550 | 516 |
| 445 | 20240527 | 124300 | 4768931950 | 22600 | 22550 | 22600 | 22550 | 66 |
| 446 | 20240527 | 124200 | 4767443600 | 22600 | 22600 | 22600 | 22500 | 334 |
| 447 | 20240527 | 124100 | 4759915100 | 22550 | 22600 | 22600 | 22550 | 65 |
| 448 | 20240527 | 124000 | 4758449300 | 22550 | 22550 | 22650 | 22550 | 780 |
| 449 | 20240527 | 123900 | 4740828400 | 22550 | 22600 | 22650 | 22550 | 1312 |
| 450 | 20240527 | 123800 | 4711177200 | 22550 | 22600 | 22600 | 22550 | 1277 |
| 451 | 20240527 | 123700 | 4682320550 | 22550 | 22500 | 22550 | 22500 | 1306 |
| 452 | 20240527 | 123600 | 4652871100 | 22500 | 22550 | 22550 | 22500 | 123 |
| 453 | 20240527 | 123500 | 4650103150 | 22500 | 22500 | 22550 | 22500 | 288 |
| 454 | 20240527 | 123400 | 4643623100 | 22500 | 22450 | 22550 | 22450 | 1965 |
| 455 | 20240527 | 123300 | 4599413750 | 22450 | 22400 | 22450 | 22400 | 460 |
| 456 | 20240527 | 123200 | 4589090050 | 22400 | 22450 | 22450 | 22350 | 3150 |
| 457 | 20240527 | 123100 | 4518389000 | 22400 | 22450 | 22450 | 22400 | 117 |
| 458 | 20240527 | 123000 | 4515768150 | 22400 | 22400 | 22450 | 22400 | 77 |
| 459 | 20240527 | 122900 | 4514043300 | 22450 | 22450 | 22450 | 22400 | 222 |
| 460 | 20240527 | 122800 | 4509070400 | 22400 | 22450 | 22450 | 22400 | 124 |
| 461 | 20240527 | 122700 | 4506292400 | 22400 | 22400 | 22400 | 22400 | 116 |
| 462 | 20240527 | 122600 | 4503694000 | 22400 | 22400 | 22450 | 22400 | 84 |
| 463 | 20240527 | 122500 | 4501811800 | 22400 | 22400 | 22450 | 22400 | 112 |
| 464 | 20240527 | 122400 | 4499302350 | 22400 | 22450 | 22450 | 22400 | 173 |
| 465 | 20240527 | 122300 | 4495421900 | 22400 | 22400 | 22450 | 22400 | 263 |
| 466 | 20240527 | 122200 | 4489530250 | 22400 | 22400 | 22400 | 22400 | 81 |
| 467 | 20240527 | 122100 | 4487715850 | 22400 | 22350 | 22400 | 22300 | 3022 |
| 468 | 20240527 | 122000 | 4420063650 | 22350 | 22350 | 22350 | 22350 | 70 |
| 469 | 20240527 | 121900 | 4418499150 | 22400 | 22350 | 22400 | 22350 | 438 |
| 470 | 20240527 | 121800 | 4408709250 | 22400 | 22350 | 22400 | 22300 | 4569 |
| 471 | 20240527 | 121700 | 4306612150 | 22350 | 22350 | 22400 | 22350 | 163 |
| 472 | 20240527 | 121600 | 4302969050 | 22350 | 22350 | 22400 | 22350 | 801 |
| 473 | 20240527 | 121500 | 4285063850 | 22350 | 22350 | 22400 | 22350 | 557 |
| 474 | 20240527 | 121400 | 4272613150 | 22400 | 22400 | 22400 | 22350 | 589 |
| 475 | 20240527 | 121300 | 4259423400 | 22400 | 22400 | 22400 | 22350 | 864 |
| 476 | 20240527 | 121200 | 4240110800 | 22350 | 22450 | 22450 | 22350 | 985 |
| 477 | 20240527 | 121100 | 4218049400 | 22400 | 22400 | 22450 | 22400 | 26 |
| 478 | 20240527 | 121000 | 4217466100 | 22400 | 22400 | 22450 | 22400 | 224 |
| 479 | 20240527 | 120900 | 4212448200 | 22400 | 22450 | 22450 | 22400 | 116 |
| 480 | 20240527 | 120800 | 4209849550 | 22400 | 22400 | 22450 | 22400 | 878 |
| 481 | 20240527 | 120700 | 4190142300 | 22400 | 22450 | 22450 | 22400 | 490 |
| 482 | 20240527 | 120600 | 4179162400 | 22400 | 22400 | 22450 | 22400 | 836 |
| 483 | 20240527 | 120500 | 4160435800 | 22400 | 22400 | 22450 | 22400 | 70 |
| 484 | 20240527 | 120400 | 4158867650 | 22450 | 22450 | 22450 | 22400 | 48 |
| 485 | 20240527 | 120300 | 4157791350 | 22450 | 22450 | 22500 | 22450 | 233 |
| 486 | 20240527 | 120200 | 4152560100 | 22450 | 22500 | 22500 | 22450 | 121 |
| 487 | 20240527 | 120100 | 4149843150 | 22450 | 22400 | 22450 | 22400 | 1404 |
| 488 | 20240527 | 120000 | 4118324500 | 22400 | 22400 | 22400 | 22400 | 169 |
| 489 | 20240527 | 115900 | 4114538900 | 22400 | 22400 | 22450 | 22400 | 193 |
| 490 | 20240527 | 115800 | 4110215300 | 22400 | 22400 | 22450 | 22400 | 350 |
| 491 | 20240527 | 115700 | 4102375200 | 22400 | 22400 | 22450 | 22400 | 57 |
| 492 | 20240527 | 115600 | 4101098300 | 22400 | 22400 | 22450 | 22400 | 2176 |
| 493 | 20240527 | 115500 | 4052351650 | 22400 | 22400 | 22450 | 22400 | 282 |
| 494 | 20240527 | 115400 | 4046027800 | 22400 | 22450 | 22450 | 22400 | 131 |
| 495 | 20240527 | 115300 | 4043093350 | 22400 | 22400 | 22450 | 22400 | 210 |
| 496 | 20240527 | 115200 | 4038385550 | 22450 | 22450 | 22450 | 22400 | 79 |
| 497 | 20240527 | 115100 | 4036615200 | 22400 | 22450 | 22450 | 22400 | 91 |
| 498 | 20240527 | 115000 | 4034574200 | 22450 | 22450 | 22450 | 22450 | 2029 |
| 499 | 20240527 | 114900 | 3989023150 | 22450 | 22450 | 22450 | 22450 | 85 |
| 500 | 20240527 | 114800 | 3987114900 | 22500 | 22450 | 22500 | 22450 | 354 |
| 501 | 20240527 | 114700 | 3979155100 | 22500 | 22500 | 22500 | 22450 | 1424 |
| 502 | 20240527 | 114600 | 3947130600 | 22500 | 22500 | 22500 | 22450 | 86 |
| 503 | 20240527 | 114500 | 3945199000 | 22450 | 22450 | 22450 | 22450 | 65 |
| 504 | 20240527 | 114400 | 3943739750 | 22450 | 22450 | 22500 | 22450 | 106 |
| 505 | 20240527 | 114300 | 3941355000 | 22500 | 22500 | 22500 | 22500 | 107 |
| 506 | 20240527 | 114200 | 3938947500 | 22500 | 22500 | 22550 | 22500 | 82 |
| 507 | 20240527 | 114100 | 3937102100 | 22500 | 22550 | 22550 | 22500 | 78 |
| 508 | 20240527 | 114000 | 3935346550 | 22500 | 22500 | 22500 | 22500 | 233 |
| 509 | 20240527 | 113900 | 3930104050 | 22450 | 22500 | 22500 | 22450 | 525 |
| 510 | 20240527 | 113800 | 3918292450 | 22550 | 22500 | 22550 | 22500 | 592 |
| 511 | 20240527 | 113700 | 3904971800 | 22550 | 22500 | 22550 | 22500 | 152 |
| 512 | 20240527 | 113600 | 3901551550 | 22500 | 22500 | 22500 | 22500 | 253 |
| 513 | 20240527 | 113500 | 3895859050 | 22500 | 22500 | 22550 | 22500 | 160 |
| 514 | 20240527 | 113400 | 3892258950 | 22500 | 22500 | 22550 | 22500 | 185 |
| 515 | 20240527 | 113300 | 3888095550 | 22500 | 22500 | 22500 | 22500 | 123 |
| 516 | 20240527 | 113200 | 3885328050 | 22500 | 22550 | 22550 | 22500 | 824 |
| 517 | 20240527 | 113100 | 3866746950 | 22550 | 22550 | 22600 | 22550 | 239 |
| 518 | 20240527 | 113000 | 3861354900 | 22550 | 22550 | 22600 | 22550 | 732 |
| 519 | 20240527 | 112900 | 3844847900 | 22550 | 22550 | 22600 | 22550 | 80 |
| 520 | 20240527 | 112800 | 3843043350 | 22600 | 22550 | 22600 | 22550 | 217 |
| 521 | 20240527 | 112700 | 3838148600 | 22550 | 22550 | 22550 | 22550 | 369 |
| 522 | 20240527 | 112600 | 3829827650 | 22550 | 22500 | 22550 | 22500 | 137 |
| 523 | 20240527 | 112500 | 3826741700 | 22550 | 22550 | 22550 | 22500 | 1225 |
| 524 | 20240527 | 112400 | 3799121250 | 22500 | 22500 | 22550 | 22500 | 147 |
| 525 | 20240527 | 112300 | 3795812900 | 22550 | 22500 | 22550 | 22500 | 1712 |
| 526 | 20240527 | 112200 | 3757272150 | 22450 | 22500 | 22500 | 22450 | 971 |
| 527 | 20240527 | 112100 | 3735460300 | 22450 | 22450 | 22450 | 22450 | 67 |
| 528 | 20240527 | 112000 | 3733956150 | 22450 | 22500 | 22500 | 22450 | 1169 |
| 529 | 20240527 | 111900 | 3707708600 | 22450 | 22450 | 22500 | 22450 | 80 |
| 530 | 20240527 | 111800 | 3705912100 | 22500 | 22550 | 22550 | 22450 | 233 |
| 531 | 20240527 | 111700 | 3700674200 | 22500 | 22500 | 22500 | 22450 | 296 |
| 532 | 20240527 | 111600 | 3694018300 | 22450 | 22500 | 22500 | 22450 | 489 |
| 533 | 20240527 | 111500 | 3683018050 | 22500 | 22550 | 22600 | 22500 | 191 |
| 534 | 20240527 | 111400 | 3678710900 | 22550 | 22550 | 22600 | 22550 | 2089 |
| 535 | 20240527 | 111300 | 3631603050 | 22500 | 22500 | 22500 | 22500 | 207 |
| 536 | 20240527 | 111200 | 3626945550 | 22500 | 22500 | 22500 | 22450 | 624 |
| 537 | 20240527 | 111100 | 3612926350 | 22450 | 22500 | 22550 | 22450 | 2149 |
| 538 | 20240527 | 111000 | 3564573250 | 22500 | 22500 | 22550 | 22500 | 121 |
| 539 | 20240527 | 110900 | 3561850600 | 22550 | 22500 | 22550 | 22450 | 470 |
| 540 | 20240527 | 110800 | 3551276050 | 22500 | 22450 | 22500 | 22450 | 226 |
| 541 | 20240527 | 110700 | 3546193100 | 22500 | 22550 | 22550 | 22500 | 113 |
| 542 | 20240527 | 110600 | 3543648400 | 22500 | 22500 | 22500 | 22500 | 144 |
| 543 | 20240527 | 110500 | 3540408400 | 22500 | 22550 | 22550 | 22450 | 252 |
| 544 | 20240527 | 110400 | 3534739300 | 22500 | 22500 | 22550 | 22500 | 118 |
| 545 | 20240527 | 110300 | 3532083950 | 22500 | 22500 | 22500 | 22500 | 3 |
| 546 | 20240527 | 110200 | 3532016450 | 22550 | 22450 | 22550 | 22450 | 301 |
| 547 | 20240527 | 110100 | 3525246550 | 22500 | 22500 | 22500 | 22450 | 2467 |
| 548 | 20240527 | 110000 | 3469746650 | 22450 | 22400 | 22450 | 22400 | 2207 |
| 549 | 20240527 | 105900 | 3420217000 | 22400 | 22450 | 22450 | 22400 | 1375 |
| 550 | 20240527 | 105800 | 3389386250 | 22450 | 22350 | 22500 | 22350 | 6687 |
| 551 | 20240527 | 105700 | 3239647750 | 22350 | 22450 | 22500 | 22350 | 4914 |
| 552 | 20240527 | 105600 | 3129453500 | 22500 | 22500 | 22550 | 22500 | 2388 |
| 553 | 20240527 | 105500 | 3075722500 | 22500 | 22500 | 22550 | 22500 | 822 |
| 554 | 20240527 | 105400 | 3057219900 | 22550 | 22500 | 22550 | 22500 | 1423 |
| 555 | 20240527 | 105300 | 3025138050 | 22500 | 22550 | 22550 | 22500 | 322 |
| 556 | 20240527 | 105200 | 3017891950 | 22500 | 22500 | 22550 | 22500 | 786 |
| 557 | 20240527 | 105100 | 3000206250 | 22500 | 22500 | 22500 | 22500 | 652 |
| 558 | 20240527 | 105000 | 2985536250 | 22500 | 22500 | 22500 | 22500 | 511 |
| 559 | 20240527 | 104900 | 2974038750 | 22550 | 22550 | 22550 | 22500 | 632 |
| 560 | 20240527 | 104800 | 2959817350 | 22550 | 22550 | 22550 | 22500 | 1648 |
| 561 | 20240527 | 104700 | 2922673000 | 22550 | 22550 | 22600 | 22550 | 2132 |
| 562 | 20240527 | 104600 | 2874595350 | 22600 | 22550 | 22600 | 22550 | 388 |
| 563 | 20240527 | 104500 | 2865845850 | 22550 | 22600 | 22600 | 22550 | 20 |
| 564 | 20240527 | 104400 | 2865394400 | 22550 | 22550 | 22600 | 22550 | 11 |
| 565 | 20240527 | 104300 | 2865146050 | 22550 | 22550 | 22600 | 22550 | 18 |
| 566 | 20240527 | 104200 | 2864739650 | 22550 | 22550 | 22550 | 22550 | 84 |
| 567 | 20240527 | 104100 | 2862845450 | 22550 | 22550 | 22600 | 22550 | 974 |
| 568 | 20240527 | 104000 | 2840840100 | 22550 | 22550 | 22550 | 22550 | 38 |
| 569 | 20240527 | 103900 | 2839983200 | 22550 | 22550 | 22550 | 22550 | 132 |
| 570 | 20240527 | 103800 | 2837006600 | 22550 | 22550 | 22550 | 22550 | 156 |
| 571 | 20240527 | 103700 | 2833488800 | 22550 | 22600 | 22650 | 22550 | 2694 |
| 572 | 20240527 | 103600 | 2772656200 | 22600 | 22600 | 22650 | 22600 | 164 |
| 573 | 20240527 | 103500 | 2768949700 | 22600 | 22600 | 22650 | 22600 | 441 |
| 574 | 20240527 | 103400 | 2758982900 | 22650 | 22700 | 22700 | 22600 | 166 |
| 575 | 20240527 | 103300 | 2755224700 | 22650 | 22650 | 22650 | 22600 | 553 |
| 576 | 20240527 | 103200 | 2742702950 | 22650 | 22700 | 22700 | 22650 | 83 |
| 577 | 20240527 | 103100 | 2740822000 | 22650 | 22600 | 22700 | 22550 | 2038 |
| 578 | 20240527 | 103000 | 2694661800 | 22600 | 22600 | 22650 | 22600 | 314 |
| 579 | 20240527 | 102900 | 2687565250 | 22600 | 22650 | 22650 | 22600 | 15 |
| 580 | 20240527 | 102800 | 2687226050 | 22600 | 22600 | 22650 | 22600 | 130 |
| 581 | 20240527 | 102700 | 2684283050 | 22600 | 22600 | 22650 | 22600 | 509 |
| 582 | 20240527 | 102600 | 2672779600 | 22600 | 22600 | 22600 | 22600 | 419 |
| 583 | 20240527 | 102500 | 2663310200 | 22650 | 22600 | 22650 | 22600 | 183 |
| 584 | 20240527 | 102400 | 2659174100 | 22600 | 22600 | 22650 | 22600 | 161 |
| 585 | 20240527 | 102300 | 2655535200 | 22600 | 22600 | 22600 | 22600 | 61 |
| 586 | 20240527 | 102200 | 2654156600 | 22600 | 22600 | 22650 | 22600 | 662 |
| 587 | 20240527 | 102100 | 2639189150 | 22600 | 22700 | 22700 | 22550 | 8602 |
| 588 | 20240527 | 102000 | 2444786050 | 22700 | 22650 | 22700 | 22650 | 1657 |
| 589 | 20240527 | 101900 | 2407221850 | 22650 | 22700 | 22700 | 22650 | 411 |
| 590 | 20240527 | 101800 | 2397894600 | 22650 | 22650 | 22650 | 22650 | 157 |
| 591 | 20240527 | 101700 | 2394338550 | 22650 | 22700 | 22700 | 22650 | 15 |
| 592 | 20240527 | 101600 | 2393998200 | 22650 | 22650 | 22700 | 22650 | 573 |
| 593 | 20240527 | 101500 | 2380995100 | 22650 | 22650 | 22700 | 22650 | 444 |
| 594 | 20240527 | 101400 | 2370938200 | 22650 | 22700 | 22700 | 22650 | 198 |
| 595 | 20240527 | 101300 | 2366446350 | 22700 | 22750 | 22750 | 22650 | 1017 |
| 596 | 20240527 | 101200 | 2343359400 | 22700 | 22700 | 22750 | 22700 | 771 |
| 597 | 20240527 | 101100 | 2325833600 | 22750 | 22750 | 22800 | 22700 | 843 |
| 598 | 20240527 | 101000 | 2306659550 | 22750 | 22700 | 22800 | 22700 | 127 |
| 599 | 20240527 | 100900 | 2303765800 | 22700 | 22700 | 22800 | 22650 | 2569 |
| 600 | 20240527 | 100800 | 2245369600 | 22650 | 22650 | 22650 | 22650 | 72 |
| 601 | 20240527 | 100700 | 2243738800 | 22650 | 22650 | 22700 | 22650 | 99 |
| 602 | 20240527 | 100600 | 2241496150 | 22650 | 22650 | 22700 | 22650 | 11 |
| 603 | 20240527 | 100500 | 2241246900 | 22650 | 22700 | 22700 | 22650 | 126 |
| 604 | 20240527 | 100400 | 2238387700 | 22650 | 22650 | 22700 | 22650 | 55 |
| 605 | 20240527 | 100300 | 2237141550 | 22650 | 22650 | 22700 | 22650 | 118 |
| 606 | 20240527 | 100200 | 2234465500 | 22650 | 22650 | 22650 | 22650 | 1105 |
| 607 | 20240527 | 100100 | 2209437250 | 22700 | 22650 | 22750 | 22650 | 753 |
| 608 | 20240527 | 100000 | 2192347550 | 22650 | 22700 | 22700 | 22650 | 276 |
| 609 | 20240527 | 095900 | 2186096100 | 22650 | 22700 | 22700 | 22650 | 343 |
| 610 | 20240527 | 095800 | 2178318350 | 22650 | 22650 | 22650 | 22650 | 202 |
| 611 | 20240527 | 095700 | 2173743050 | 22650 | 22650 | 22650 | 22600 | 717 |
| 612 | 20240527 | 095600 | 2157505350 | 22650 | 22600 | 22700 | 22600 | 253 |
| 613 | 20240527 | 095500 | 2151776350 | 22600 | 22600 | 22700 | 22600 | 539 |
| 614 | 20240527 | 095400 | 2139585400 | 22600 | 22650 | 22650 | 22600 | 705 |
| 615 | 20240527 | 095300 | 2123619850 | 22650 | 22650 | 22700 | 22650 | 555 |
| 616 | 20240527 | 095200 | 2111046450 | 22650 | 22650 | 22700 | 22650 | 18 |
| 617 | 20240527 | 095100 | 2110638500 | 22650 | 22650 | 22650 | 22650 | 30 |
| 618 | 20240527 | 095000 | 2109959000 | 22650 | 22700 | 22700 | 22650 | 699 |
| 619 | 20240527 | 094900 | 2094092300 | 22700 | 22750 | 22750 | 22700 | 146 |
| 620 | 20240527 | 094800 | 2090778050 | 22750 | 22750 | 22750 | 22700 | 269 |
| 621 | 20240527 | 094700 | 2084670600 | 22750 | 22750 | 22800 | 22700 | 1233 |
| 622 | 20240527 | 094600 | 2056618100 | 22700 | 22700 | 22750 | 22700 | 1040 |
| 623 | 20240527 | 094500 | 2033009750 | 22650 | 22650 | 22700 | 22650 | 793 |
| 624 | 20240527 | 094400 | 2015047200 | 22650 | 22600 | 22650 | 22600 | 252 |
| 625 | 20240527 | 094300 | 2009339500 | 22650 | 22600 | 22650 | 22600 | 77 |
| 626 | 20240527 | 094200 | 2007599050 | 22600 | 22650 | 22650 | 22600 | 254 |
| 627 | 20240527 | 094100 | 2001856050 | 22650 | 22650 | 22650 | 22600 | 761 |
| 628 | 20240527 | 094000 | 1984622650 | 22650 | 22650 | 22650 | 22600 | 661 |
| 629 | 20240527 | 093900 | 1969651150 | 22600 | 22650 | 22650 | 22550 | 5563 |
| 630 | 20240527 | 093800 | 1844033950 | 22650 | 22650 | 22700 | 22600 | 1271 |
| 631 | 20240527 | 093700 | 1815246850 | 22650 | 22700 | 22700 | 22650 | 114 |
| 632 | 20240527 | 093600 | 1812664600 | 22700 | 22700 | 22700 | 22650 | 117 |
| 633 | 20240527 | 093500 | 1810011350 | 22700 | 22700 | 22700 | 22700 | 384 |
| 634 | 20240527 | 093400 | 1801294550 | 22700 | 22650 | 22700 | 22600 | 1109 |
| 635 | 20240527 | 093300 | 1776137350 | 22650 | 22600 | 22700 | 22600 | 1007 |
| 636 | 20240527 | 093200 | 1753337250 | 22600 | 22600 | 22600 | 22550 | 541 |
| 637 | 20240527 | 093100 | 1741114500 | 22600 | 22600 | 22600 | 22550 | 1374 |
| 638 | 20240527 | 093000 | 1710069950 | 22600 | 22600 | 22600 | 22550 | 395 |
| 639 | 20240527 | 092900 | 1701147400 | 22550 | 22550 | 22600 | 22550 | 161 |
| 640 | 20240527 | 092800 | 1697516700 | 22550 | 22600 | 22600 | 22550 | 1281 |
| 641 | 20240527 | 092700 | 1668567350 | 22600 | 22600 | 22650 | 22550 | 2511 |
| 642 | 20240527 | 092600 | 1611868800 | 22600 | 22700 | 22700 | 22600 | 1498 |
| 643 | 20240527 | 092500 | 1577943000 | 22700 | 22800 | 22800 | 22650 | 1068 |
| 644 | 20240527 | 092400 | 1553706600 | 22800 | 22750 | 22800 | 22700 | 1140 |
| 645 | 20240527 | 092300 | 1527805050 | 22750 | 22750 | 22850 | 22750 | 922 |
| 646 | 20240527 | 092200 | 1506785050 | 22750 | 22750 | 22800 | 22700 | 2167 |
| 647 | 20240527 | 092100 | 1457415100 | 22700 | 22600 | 22700 | 22600 | 1357 |
| 648 | 20240527 | 092000 | 1426664150 | 22600 | 22550 | 22650 | 22550 | 6091 |
| 649 | 20240527 | 091900 | 1289010050 | 22550 | 22700 | 22700 | 22550 | 6967 |
| 650 | 20240527 | 091800 | 1131375800 | 22700 | 22700 | 22750 | 22650 | 3313 |
| 651 | 20240527 | 091700 | 1056171800 | 22750 | 22750 | 22850 | 22750 | 1840 |
| 652 | 20240527 | 091600 | 1014223550 | 22800 | 22800 | 22800 | 22750 | 95 |
| 653 | 20240527 | 091500 | 1012059150 | 22800 | 22700 | 22800 | 22700 | 2369 |
| 654 | 20240527 | 091400 | 958139200 | 22700 | 22700 | 22750 | 22650 | 2895 |
| 655 | 20240527 | 091300 | 892433850 | 22650 | 22650 | 22700 | 22650 | 2625 |
| 656 | 20240527 | 091200 | 832938850 | 22700 | 22800 | 22800 | 22650 | 5809 |
| 657 | 20240527 | 091100 | 700814550 | 22800 | 22900 | 22900 | 22800 | 678 |
| 658 | 20240527 | 091000 | 685333000 | 22900 | 22900 | 22900 | 22850 | 1111 |
| 659 | 20240527 | 090900 | 659891350 | 22850 | 22750 | 22850 | 22750 | 1828 |
| 660 | 20240527 | 090800 | 618186350 | 22800 | 22800 | 22850 | 22750 | 1959 |
| 661 | 20240527 | 090700 | 573509000 | 22800 | 22900 | 22900 | 22750 | 2925 |
| 662 | 20240527 | 090600 | 506822650 | 22900 | 22800 | 22900 | 22750 | 1833 |
| 663 | 20240527 | 090500 | 464984100 | 22750 | 22750 | 22800 | 22700 | 2329 |
| 664 | 20240527 | 090400 | 411937750 | 22750 | 22800 | 22800 | 22700 | 5025 |
| 665 | 20240527 | 090300 | 297716350 | 22850 | 22800 | 22850 | 22750 | 2687 |
| 666 | 20240527 | 090200 | 236454200 | 22850 | 22950 | 22950 | 22850 | 599 |
| 667 | 20240527 | 090100 | 222743000 | 22900 | 23000 | 23050 | 22900 | 2770 |
| 668 | 20240527 | 090000 | 159159400 | 23000 | 23050 | 23050 | 22950 | 6913 |