36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 201000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 3 | 20240528 | 200900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240528 | 200800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240528 | 200700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240528 | 200600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240528 | 200500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240528 | 200400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240528 | 200300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240528 | 200200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240528 | 200100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240528 | 200000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240528 | 195900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240528 | 195800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240528 | 195700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240528 | 195600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240528 | 195500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240528 | 195400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240528 | 195300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240528 | 195200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240528 | 195100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240528 | 195000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240528 | 194900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240528 | 194800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240528 | 194700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240528 | 194600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240528 | 194500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240528 | 194400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240528 | 194300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240528 | 194200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240528 | 194100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240528 | 194000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 33 | 20240528 | 193900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240528 | 193800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240528 | 193700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240528 | 193600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240528 | 193500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240528 | 193400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240528 | 193300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240528 | 193200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240528 | 193100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240528 | 193000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240528 | 192900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240528 | 192800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240528 | 192700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240528 | 192600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240528 | 192500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240528 | 192400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240528 | 192300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240528 | 192200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240528 | 192100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240528 | 192000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240528 | 191900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240528 | 191800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240528 | 191700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240528 | 191600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240528 | 191500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240528 | 191400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240528 | 191300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240528 | 191200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240528 | 191100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240528 | 191000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 63 | 20240528 | 190900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240528 | 190800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240528 | 190700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240528 | 190600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240528 | 190500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240528 | 190400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240528 | 190300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240528 | 190200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240528 | 190100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240528 | 190000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240528 | 185900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240528 | 185800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240528 | 185700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240528 | 185600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240528 | 185500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240528 | 185400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240528 | 185300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240528 | 185200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240528 | 185100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240528 | 185000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240528 | 184900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240528 | 184800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240528 | 184700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240528 | 184600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240528 | 184500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240528 | 184400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240528 | 184300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240528 | 184200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240528 | 184100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240528 | 184000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 93 | 20240528 | 183900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240528 | 183800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240528 | 183700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240528 | 183600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240528 | 183500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240528 | 183400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240528 | 183300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240528 | 183200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240528 | 183100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240528 | 183000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240528 | 182900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240528 | 182800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240528 | 182700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240528 | 182600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240528 | 182500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240528 | 182400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240528 | 182300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240528 | 182200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240528 | 182100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240528 | 182000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240528 | 181900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240528 | 181800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240528 | 181700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240528 | 181600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240528 | 181500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240528 | 181400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240528 | 181300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240528 | 181200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240528 | 181100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240528 | 181000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 123 | 20240528 | 180900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240528 | 180800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240528 | 180700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240528 | 180600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240528 | 180500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240528 | 180400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240528 | 180300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240528 | 180200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240528 | 180100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240528 | 180000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240528 | 175900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240528 | 175800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240528 | 175700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240528 | 175600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240528 | 175500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240528 | 175400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240528 | 175300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240528 | 175200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240528 | 175100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240528 | 175000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240528 | 174900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240528 | 174800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240528 | 174700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240528 | 174600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240528 | 174500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240528 | 174400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240528 | 174300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240528 | 174200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240528 | 174100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240528 | 174000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 153 | 20240528 | 173900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240528 | 173800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240528 | 173700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240528 | 173600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240528 | 173500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240528 | 173400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240528 | 173300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240528 | 173200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240528 | 173100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240528 | 173000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240528 | 172900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240528 | 172800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240528 | 172700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240528 | 172600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240528 | 172500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240528 | 172400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240528 | 172300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240528 | 172200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240528 | 172100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240528 | 172000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240528 | 171900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240528 | 171800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240528 | 171700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240528 | 171600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240528 | 171500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240528 | 171400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240528 | 171300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240528 | 171200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240528 | 171100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240528 | 171000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 183 | 20240528 | 170900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240528 | 170800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240528 | 170700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240528 | 170600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240528 | 170500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240528 | 170400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240528 | 170300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240528 | 170200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240528 | 170100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240528 | 170000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240528 | 165900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240528 | 165800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240528 | 165700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240528 | 165600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240528 | 165500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240528 | 165400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240528 | 165300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240528 | 165200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240528 | 165100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240528 | 165000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240528 | 164900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240528 | 164800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240528 | 164700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240528 | 164600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240528 | 164500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240528 | 164400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240528 | 164300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240528 | 164200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240528 | 164100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240528 | 164000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 213 | 20240528 | 163900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240528 | 163800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240528 | 163700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240528 | 163600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240528 | 163500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240528 | 163400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240528 | 163300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240528 | 163200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240528 | 163100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240528 | 163000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240528 | 162900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240528 | 162800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240528 | 162700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240528 | 162600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240528 | 162500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240528 | 162400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240528 | 162300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240528 | 162200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240528 | 162100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240528 | 162000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240528 | 161900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240528 | 161800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240528 | 161700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240528 | 161600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240528 | 161500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240528 | 161400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20240528 | 161300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20240528 | 161200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20240528 | 161100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20240528 | 161000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 243 | 20240528 | 160900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20240528 | 160800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20240528 | 160700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20240528 | 160600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20240528 | 160500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20240528 | 160400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20240528 | 160300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20240528 | 160200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20240528 | 160100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20240528 | 160000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20240528 | 155900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20240528 | 155800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20240528 | 155700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20240528 | 155600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20240528 | 155500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20240528 | 155400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20240528 | 155300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20240528 | 155200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20240528 | 155100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20240528 | 155000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20240528 | 154900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20240528 | 154800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20240528 | 154700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20240528 | 154600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20240528 | 154500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20240528 | 154400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20240528 | 154300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20240528 | 154200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20240528 | 154100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20240528 | 154000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 273 | 20240528 | 153900 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20240528 | 153800 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20240528 | 153700 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20240528 | 153600 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20240528 | 153500 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20240528 | 153400 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20240528 | 153300 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20240528 | 153200 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20240528 | 153100 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20240528 | 153000 | 33413792000 | 42900 | 42900 | 42900 | 42900 | 5855 |
| 283 | 20240528 | 152900 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20240528 | 152800 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 285 | 20240528 | 152700 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20240528 | 152600 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20240528 | 152500 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20240528 | 152400 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20240528 | 152300 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20240528 | 152200 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20240528 | 152100 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20240528 | 152000 | 33162612500 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20240528 | 151900 | 33162612500 | 42400 | 42450 | 42500 | 42400 | 846 |
| 294 | 20240528 | 151800 | 33126735850 | 42400 | 42600 | 42650 | 42350 | 2520 |
| 295 | 20240528 | 151700 | 33019684900 | 42550 | 42350 | 42600 | 42350 | 1234 |
| 296 | 20240528 | 151600 | 32967305500 | 42350 | 42350 | 42400 | 42350 | 763 |
| 297 | 20240528 | 151500 | 32934982700 | 42400 | 42450 | 42450 | 42400 | 308 |
| 298 | 20240528 | 151400 | 32921919350 | 42350 | 42400 | 42450 | 42350 | 612 |
| 299 | 20240528 | 151300 | 32895972300 | 42400 | 42450 | 42450 | 42400 | 255 |
| 300 | 20240528 | 151200 | 32885155200 | 42450 | 42350 | 42500 | 42350 | 995 |
| 301 | 20240528 | 151100 | 32842991750 | 42350 | 42450 | 42550 | 42250 | 2476 |
| 302 | 20240528 | 151000 | 32738061300 | 42450 | 42550 | 42650 | 42450 | 611 |
| 303 | 20240528 | 150900 | 32712089050 | 42550 | 42500 | 42550 | 42350 | 3496 |
| 304 | 20240528 | 150800 | 32563653000 | 42450 | 42350 | 42450 | 42350 | 750 |
| 305 | 20240528 | 150700 | 32531840700 | 42450 | 42500 | 42500 | 42300 | 552 |
| 306 | 20240528 | 150600 | 32508455500 | 42500 | 42350 | 42500 | 42350 | 649 |
| 307 | 20240528 | 150500 | 32480937250 | 42350 | 42600 | 42650 | 42300 | 7471 |
| 308 | 20240528 | 150400 | 32164073400 | 42550 | 42550 | 42600 | 42500 | 1281 |
| 309 | 20240528 | 150300 | 32109571200 | 42550 | 42650 | 42700 | 42550 | 858 |
| 310 | 20240528 | 150200 | 32072988450 | 42650 | 42700 | 42700 | 42650 | 620 |
| 311 | 20240528 | 150100 | 32046538800 | 42700 | 42750 | 42750 | 42700 | 493 |
| 312 | 20240528 | 150000 | 32025474850 | 42750 | 42900 | 43000 | 42550 | 994 |
| 313 | 20240528 | 145900 | 31982981300 | 42900 | 42900 | 43100 | 42900 | 1719 |
| 314 | 20240528 | 145800 | 31909126000 | 42800 | 42450 | 42850 | 42450 | 2318 |
| 315 | 20240528 | 145700 | 31810377650 | 42450 | 42450 | 42500 | 42400 | 786 |
| 316 | 20240528 | 145600 | 31777025350 | 42450 | 42500 | 42550 | 42450 | 796 |
| 317 | 20240528 | 145500 | 31743193000 | 42550 | 42400 | 42550 | 42400 | 1340 |
| 318 | 20240528 | 145400 | 31686318150 | 42450 | 42450 | 42500 | 42400 | 609 |
| 319 | 20240528 | 145300 | 31660475000 | 42500 | 42550 | 42650 | 42450 | 945 |
| 320 | 20240528 | 145200 | 31620309650 | 42550 | 42500 | 42650 | 42450 | 567 |
| 321 | 20240528 | 145100 | 31596173450 | 42500 | 42450 | 42500 | 42400 | 926 |
| 322 | 20240528 | 145000 | 31556855000 | 42400 | 42450 | 42500 | 42400 | 599 |
| 323 | 20240528 | 144900 | 31531429300 | 42500 | 42500 | 42550 | 42400 | 309 |
| 324 | 20240528 | 144800 | 31518294350 | 42500 | 42650 | 42650 | 42400 | 846 |
| 325 | 20240528 | 144700 | 31482330800 | 42650 | 42750 | 42800 | 42650 | 2163 |
| 326 | 20240528 | 144600 | 31389887450 | 42800 | 42800 | 42850 | 42700 | 483 |
| 327 | 20240528 | 144500 | 31369238750 | 42800 | 42850 | 42900 | 42800 | 364 |
| 328 | 20240528 | 144400 | 31353649800 | 42850 | 42750 | 42900 | 42750 | 1168 |
| 329 | 20240528 | 144300 | 31303626950 | 42800 | 42800 | 42900 | 42800 | 881 |
| 330 | 20240528 | 144200 | 31265895750 | 42850 | 43000 | 43000 | 42850 | 302 |
| 331 | 20240528 | 144100 | 31252935150 | 43000 | 43200 | 43200 | 42950 | 2805 |
| 332 | 20240528 | 144000 | 31132197250 | 43200 | 42950 | 43250 | 42900 | 1611 |
| 333 | 20240528 | 143900 | 31062871650 | 42900 | 42700 | 42900 | 42700 | 760 |
| 334 | 20240528 | 143800 | 31030302800 | 42750 | 42350 | 42750 | 42350 | 3850 |
| 335 | 20240528 | 143700 | 30866677050 | 42350 | 42300 | 42350 | 42250 | 977 |
| 336 | 20240528 | 143600 | 30825352100 | 42300 | 42300 | 42450 | 42250 | 2079 |
| 337 | 20240528 | 143500 | 30737397300 | 42350 | 42450 | 42500 | 42300 | 1904 |
| 338 | 20240528 | 143400 | 30656700550 | 42450 | 42600 | 42600 | 42400 | 4951 |
| 339 | 20240528 | 143300 | 30446295000 | 42750 | 42600 | 42750 | 42550 | 1146 |
| 340 | 20240528 | 143200 | 30397508550 | 42600 | 42650 | 42750 | 42500 | 986 |
| 341 | 20240528 | 143100 | 30355466800 | 42650 | 42750 | 42750 | 42500 | 2913 |
| 342 | 20240528 | 143000 | 30231451250 | 42750 | 42800 | 42850 | 42700 | 713 |
| 343 | 20240528 | 142900 | 30200961300 | 42800 | 42700 | 42900 | 42700 | 531 |
| 344 | 20240528 | 142800 | 30178229150 | 42650 | 42750 | 42850 | 42650 | 275 |
| 345 | 20240528 | 142700 | 30166483550 | 42750 | 42700 | 42750 | 42650 | 1190 |
| 346 | 20240528 | 142600 | 30115658950 | 42700 | 42700 | 42900 | 42600 | 653 |
| 347 | 20240528 | 142500 | 30087726000 | 42750 | 42550 | 42750 | 42500 | 1177 |
| 348 | 20240528 | 142400 | 30037612250 | 42550 | 42600 | 42600 | 42550 | 1660 |
| 349 | 20240528 | 142300 | 29966961400 | 42600 | 42650 | 42700 | 42550 | 3329 |
| 350 | 20240528 | 142200 | 29825087000 | 42700 | 42700 | 42750 | 42650 | 1686 |
| 351 | 20240528 | 142100 | 29753139300 | 42700 | 42750 | 42850 | 42700 | 1021 |
| 352 | 20240528 | 142000 | 29709501000 | 42900 | 42750 | 42950 | 42750 | 759 |
| 353 | 20240528 | 141900 | 29676949100 | 42900 | 42850 | 42900 | 42750 | 1813 |
| 354 | 20240528 | 141800 | 29599358100 | 42850 | 43150 | 43150 | 42850 | 1280 |
| 355 | 20240528 | 141700 | 29544419850 | 43000 | 43050 | 43200 | 43000 | 724 |
| 356 | 20240528 | 141600 | 29513271250 | 43050 | 43050 | 43050 | 43000 | 824 |
| 357 | 20240528 | 141500 | 29477826050 | 43050 | 43250 | 43250 | 43050 | 731 |
| 358 | 20240528 | 141400 | 29446292900 | 43250 | 43100 | 43300 | 43000 | 818 |
| 359 | 20240528 | 141300 | 29411033950 | 43000 | 43100 | 43100 | 43000 | 1592 |
| 360 | 20240528 | 141200 | 29342553750 | 43100 | 43050 | 43100 | 43050 | 1100 |
| 361 | 20240528 | 141100 | 29295177250 | 43050 | 43050 | 43100 | 43000 | 1152 |
| 362 | 20240528 | 141000 | 29245578300 | 43000 | 43050 | 43250 | 43000 | 1287 |
| 363 | 20240528 | 140900 | 29190170000 | 43300 | 43000 | 43300 | 43000 | 1063 |
| 364 | 20240528 | 140800 | 29144404050 | 43050 | 43050 | 43050 | 43000 | 863 |
| 365 | 20240528 | 140700 | 29107251950 | 43050 | 43000 | 43400 | 42900 | 1504 |
| 366 | 20240528 | 140600 | 29042498450 | 43000 | 43050 | 43100 | 43000 | 854 |
| 367 | 20240528 | 140500 | 29005736200 | 43000 | 43050 | 43400 | 42900 | 4378 |
| 368 | 20240528 | 140400 | 28817693950 | 43050 | 43100 | 43100 | 42800 | 2933 |
| 369 | 20240528 | 140300 | 28691766200 | 43100 | 43200 | 43200 | 43000 | 1063 |
| 370 | 20240528 | 140200 | 28646026400 | 43200 | 43200 | 43200 | 43050 | 1987 |
| 371 | 20240528 | 140100 | 28560370400 | 43200 | 43050 | 43200 | 43050 | 1293 |
| 372 | 20240528 | 140000 | 28504575550 | 43050 | 43150 | 43150 | 43050 | 1638 |
| 373 | 20240528 | 135900 | 28433974950 | 43200 | 43300 | 43600 | 43100 | 4020 |
| 374 | 20240528 | 135800 | 28260291600 | 43300 | 43100 | 43300 | 43100 | 2147 |
| 375 | 20240528 | 135700 | 28167566500 | 43200 | 42950 | 43300 | 42950 | 3994 |
| 376 | 20240528 | 135600 | 27995650100 | 42900 | 43100 | 43200 | 42850 | 3586 |
| 377 | 20240528 | 135500 | 27841526700 | 43050 | 43350 | 43350 | 43050 | 13336 |
| 378 | 20240528 | 135400 | 27266027850 | 43350 | 43300 | 43350 | 43300 | 758 |
| 379 | 20240528 | 135300 | 27233198550 | 43300 | 43550 | 43550 | 43300 | 1827 |
| 380 | 20240528 | 135200 | 27153943950 | 43500 | 43500 | 43700 | 43400 | 2803 |
| 381 | 20240528 | 135100 | 27032203850 | 43600 | 43500 | 43700 | 43450 | 2075 |
| 382 | 20240528 | 135000 | 26941873300 | 43500 | 43600 | 43650 | 43450 | 3023 |
| 383 | 20240528 | 134900 | 26810245350 | 43650 | 43700 | 43700 | 43600 | 1736 |
| 384 | 20240528 | 134800 | 26734466100 | 43700 | 43750 | 43800 | 43700 | 628 |
| 385 | 20240528 | 134700 | 26707008500 | 43750 | 43700 | 43900 | 43700 | 712 |
| 386 | 20240528 | 134600 | 26675831050 | 43750 | 43850 | 43850 | 43750 | 1277 |
| 387 | 20240528 | 134500 | 26619931900 | 43850 | 43850 | 43850 | 43800 | 151 |
| 388 | 20240528 | 134400 | 26613313450 | 43850 | 43700 | 43900 | 43700 | 708 |
| 389 | 20240528 | 134300 | 26582315800 | 43750 | 43800 | 43800 | 43700 | 1060 |
| 390 | 20240528 | 134200 | 26535981050 | 43800 | 43900 | 43900 | 43700 | 1011 |
| 391 | 20240528 | 134100 | 26491743150 | 43900 | 43750 | 43900 | 43750 | 802 |
| 392 | 20240528 | 134000 | 26456598850 | 43750 | 43750 | 43850 | 43750 | 808 |
| 393 | 20240528 | 133900 | 26421247750 | 43750 | 43850 | 43850 | 43750 | 465 |
| 394 | 20240528 | 133800 | 26400882150 | 43850 | 43850 | 43900 | 43850 | 1149 |
| 395 | 20240528 | 133700 | 26350449050 | 43850 | 44050 | 44100 | 43750 | 1577 |
| 396 | 20240528 | 133600 | 26281127850 | 44050 | 44150 | 44200 | 44050 | 948 |
| 397 | 20240528 | 133500 | 26239357400 | 44150 | 43850 | 44250 | 43850 | 1605 |
| 398 | 20240528 | 133400 | 26168638050 | 43700 | 43550 | 43850 | 43550 | 2861 |
| 399 | 20240528 | 133300 | 26043712700 | 43600 | 43900 | 43900 | 43500 | 6077 |
| 400 | 20240528 | 133200 | 25778472450 | 43650 | 44100 | 44150 | 43650 | 12673 |
| 401 | 20240528 | 133100 | 25223801350 | 44200 | 44250 | 44250 | 44100 | 1480 |
| 402 | 20240528 | 133000 | 25158428550 | 44250 | 44300 | 44300 | 44250 | 467 |
| 403 | 20240528 | 132900 | 25137760700 | 44300 | 44450 | 44450 | 44250 | 2554 |
| 404 | 20240528 | 132800 | 25024497350 | 44450 | 44500 | 44500 | 44450 | 994 |
| 405 | 20240528 | 132700 | 24980301600 | 44500 | 44600 | 44600 | 44500 | 7559 |
| 406 | 20240528 | 132600 | 24643573450 | 44600 | 44500 | 44850 | 44500 | 10042 |
| 407 | 20240528 | 132500 | 24195436000 | 44550 | 44800 | 44800 | 44550 | 8504 |
| 408 | 20240528 | 132400 | 23815612300 | 44800 | 44800 | 44800 | 44750 | 407 |
| 409 | 20240528 | 132300 | 23797396400 | 44850 | 44850 | 44850 | 44800 | 157 |
| 410 | 20240528 | 132200 | 23790355100 | 44950 | 44850 | 44950 | 44750 | 1082 |
| 411 | 20240528 | 132100 | 23741891900 | 44900 | 44900 | 44950 | 44850 | 543 |
| 412 | 20240528 | 132000 | 23717526950 | 44900 | 44700 | 44900 | 44700 | 617 |
| 413 | 20240528 | 131900 | 23689923250 | 44750 | 44800 | 44800 | 44700 | 1217 |
| 414 | 20240528 | 131800 | 23635461350 | 44800 | 44800 | 44800 | 44800 | 5 |
| 415 | 20240528 | 131700 | 23635237350 | 44800 | 44950 | 44950 | 44800 | 358 |
| 416 | 20240528 | 131600 | 23619170750 | 44950 | 44950 | 44950 | 44950 | 365 |
| 417 | 20240528 | 131500 | 23602764000 | 45000 | 45000 | 45100 | 45000 | 1060 |
| 418 | 20240528 | 131400 | 23555044700 | 45000 | 44850 | 45150 | 44850 | 685 |
| 419 | 20240528 | 131300 | 23524273300 | 44850 | 44850 | 44900 | 44700 | 1002 |
| 420 | 20240528 | 131200 | 23479425750 | 44750 | 44850 | 44850 | 44750 | 898 |
| 421 | 20240528 | 131100 | 23439190600 | 44850 | 44850 | 44850 | 44800 | 1090 |
| 422 | 20240528 | 131000 | 23390344650 | 44850 | 44950 | 44950 | 44850 | 486 |
| 423 | 20240528 | 130900 | 23368523900 | 44950 | 45250 | 45250 | 44950 | 2734 |
| 424 | 20240528 | 130800 | 23245172800 | 45200 | 45250 | 45450 | 45200 | 952 |
| 425 | 20240528 | 130700 | 23202047600 | 45250 | 45250 | 45250 | 45250 | 1 |
| 426 | 20240528 | 130600 | 23202002350 | 45200 | 45200 | 45250 | 45200 | 221 |
| 427 | 20240528 | 130500 | 23192013050 | 45250 | 45200 | 45250 | 45200 | 450 |
| 428 | 20240528 | 130400 | 23171659650 | 45200 | 45150 | 45200 | 45150 | 117 |
| 429 | 20240528 | 130300 | 23166371750 | 45150 | 45100 | 45150 | 45100 | 147 |
| 430 | 20240528 | 130200 | 23159734850 | 45150 | 45150 | 45150 | 45150 | 567 |
| 431 | 20240528 | 130100 | 23134134800 | 45150 | 45200 | 45200 | 45150 | 261 |
| 432 | 20240528 | 130000 | 23122348650 | 45200 | 45200 | 45200 | 45200 | 133 |
| 433 | 20240528 | 125900 | 23116337050 | 45200 | 45200 | 45200 | 45150 | 420 |
| 434 | 20240528 | 125800 | 23097364850 | 45250 | 45250 | 45250 | 45250 | 315 |
| 435 | 20240528 | 125700 | 23083111100 | 45250 | 45250 | 45250 | 45250 | 497 |
| 436 | 20240528 | 125600 | 23060621850 | 45350 | 45400 | 45400 | 45350 | 456 |
| 437 | 20240528 | 125500 | 23039941500 | 45450 | 45400 | 45500 | 45400 | 389 |
| 438 | 20240528 | 125400 | 23022279750 | 45350 | 45500 | 45550 | 45350 | 2347 |
| 439 | 20240528 | 125300 | 22915659100 | 45500 | 45450 | 45500 | 45400 | 1141 |
| 440 | 20240528 | 125200 | 22863796050 | 45450 | 45100 | 45450 | 45050 | 865 |
| 441 | 20240528 | 125100 | 22824711450 | 45100 | 45150 | 45150 | 45050 | 156 |
| 442 | 20240528 | 125000 | 22817679250 | 45050 | 44950 | 45100 | 44900 | 317 |
| 443 | 20240528 | 124900 | 22803397250 | 45000 | 44950 | 45000 | 44900 | 1063 |
| 444 | 20240528 | 124800 | 22755636200 | 44900 | 44800 | 44900 | 44650 | 2601 |
| 445 | 20240528 | 124700 | 22639231650 | 44850 | 44850 | 44850 | 44850 | 447 |
| 446 | 20240528 | 124600 | 22619183700 | 44850 | 44850 | 44850 | 44850 | 280 |
| 447 | 20240528 | 124500 | 22606625700 | 44900 | 44950 | 44950 | 44900 | 616 |
| 448 | 20240528 | 124400 | 22578961750 | 44950 | 44950 | 45050 | 44900 | 151 |
| 449 | 20240528 | 124300 | 22572179550 | 44950 | 44950 | 44950 | 44900 | 648 |
| 450 | 20240528 | 124200 | 22543068700 | 44900 | 45000 | 45050 | 44900 | 3556 |
| 451 | 20240528 | 124100 | 22383206400 | 45100 | 45100 | 45100 | 45050 | 244 |
| 452 | 20240528 | 124000 | 22372202050 | 45100 | 45300 | 45300 | 45100 | 4 |
| 453 | 20240528 | 123900 | 22372021450 | 45100 | 45300 | 45300 | 45050 | 4621 |
| 454 | 20240528 | 123800 | 22163464200 | 45300 | 45550 | 45550 | 45300 | 62 |
| 455 | 20240528 | 123700 | 22160641350 | 45550 | 45200 | 45600 | 45150 | 681 |
| 456 | 20240528 | 123600 | 22129701350 | 45200 | 45200 | 45200 | 45200 | 260 |
| 457 | 20240528 | 123500 | 22117949350 | 45200 | 45300 | 45350 | 45200 | 1253 |
| 458 | 20240528 | 123400 | 22061200150 | 45350 | 45300 | 45350 | 45300 | 188 |
| 459 | 20240528 | 123300 | 22052683050 | 45350 | 45350 | 45400 | 45300 | 301 |
| 460 | 20240528 | 123200 | 22039026450 | 45350 | 45600 | 45600 | 45350 | 174 |
| 461 | 20240528 | 123100 | 22031129300 | 45600 | 45250 | 45600 | 45250 | 697 |
| 462 | 20240528 | 123000 | 21999480700 | 45300 | 45350 | 45350 | 45300 | 552 |
| 463 | 20240528 | 122900 | 21974470650 | 45400 | 45350 | 45500 | 45350 | 67 |
| 464 | 20240528 | 122800 | 21971429700 | 45350 | 45400 | 45450 | 45300 | 803 |
| 465 | 20240528 | 122700 | 21934993950 | 45400 | 45550 | 45550 | 45350 | 61 |
| 466 | 20240528 | 122600 | 21932226300 | 45500 | 45550 | 45600 | 45450 | 153 |
| 467 | 20240528 | 122500 | 21925268800 | 45600 | 45450 | 45650 | 45450 | 570 |
| 468 | 20240528 | 122400 | 21899328400 | 45500 | 45400 | 45500 | 45400 | 516 |
| 469 | 20240528 | 122300 | 21875851500 | 45400 | 45500 | 45500 | 45350 | 508 |
| 470 | 20240528 | 122200 | 21852769900 | 45500 | 45550 | 45550 | 45500 | 521 |
| 471 | 20240528 | 122100 | 21829043900 | 45550 | 45800 | 45800 | 45550 | 81 |
| 472 | 20240528 | 122000 | 21825347500 | 45600 | 45550 | 45600 | 45550 | 98 |
| 473 | 20240528 | 121900 | 21820883500 | 45550 | 45650 | 45850 | 45550 | 545 |
| 474 | 20240528 | 121800 | 21795944200 | 45500 | 45500 | 45500 | 45450 | 370 |
| 475 | 20240528 | 121700 | 21779109300 | 45500 | 45500 | 45500 | 45450 | 506 |
| 476 | 20240528 | 121600 | 21756102200 | 45500 | 45500 | 45500 | 45450 | 20 |
| 477 | 20240528 | 121500 | 21755192500 | 45450 | 45500 | 45500 | 45450 | 28 |
| 478 | 20240528 | 121400 | 21753919850 | 45700 | 45450 | 45750 | 45450 | 58 |
| 479 | 20240528 | 121300 | 21751281450 | 45450 | 45350 | 45800 | 45350 | 871 |
| 480 | 20240528 | 121200 | 21711585000 | 45350 | 45400 | 45400 | 45350 | 189 |
| 481 | 20240528 | 121100 | 21703006550 | 45400 | 45400 | 45400 | 45400 | 344 |
| 482 | 20240528 | 121000 | 21687388950 | 45350 | 45400 | 45500 | 45350 | 679 |
| 483 | 20240528 | 120900 | 21656587250 | 45350 | 45500 | 45500 | 45350 | 348 |
| 484 | 20240528 | 120800 | 21640802900 | 45500 | 45550 | 45550 | 45350 | 310 |
| 485 | 20240528 | 120700 | 21626727400 | 45550 | 45350 | 45800 | 45350 | 773 |
| 486 | 20240528 | 120600 | 21591489800 | 45450 | 45350 | 45450 | 45350 | 48 |
| 487 | 20240528 | 120500 | 21589312700 | 45350 | 45500 | 45500 | 45350 | 751 |
| 488 | 20240528 | 120400 | 21555150650 | 45600 | 45700 | 45700 | 45600 | 38 |
| 489 | 20240528 | 120300 | 21553417250 | 45600 | 45550 | 45700 | 45500 | 408 |
| 490 | 20240528 | 120200 | 21534830850 | 45550 | 45550 | 45550 | 45500 | 393 |
| 491 | 20240528 | 120100 | 21516946150 | 45550 | 45550 | 45750 | 45450 | 668 |
| 492 | 20240528 | 120000 | 21486471500 | 45500 | 45650 | 45650 | 45500 | 1029 |
| 493 | 20240528 | 115900 | 21439622000 | 45600 | 45650 | 45650 | 45600 | 327 |
| 494 | 20240528 | 115800 | 21424701800 | 45650 | 45650 | 45650 | 45650 | 483 |
| 495 | 20240528 | 115700 | 21402652850 | 45750 | 45800 | 45850 | 45700 | 396 |
| 496 | 20240528 | 115600 | 21384541350 | 45800 | 46000 | 46000 | 45800 | 382 |
| 497 | 20240528 | 115500 | 21367022000 | 46000 | 45800 | 46000 | 45750 | 3442 |
| 498 | 20240528 | 115400 | 21208855700 | 45750 | 45750 | 45750 | 45650 | 626 |
| 499 | 20240528 | 115300 | 21180221750 | 45750 | 45700 | 45750 | 45700 | 523 |
| 500 | 20240528 | 115200 | 21156298050 | 45650 | 45650 | 45650 | 45650 | 143 |
| 501 | 20240528 | 115100 | 21149770100 | 45650 | 45650 | 45650 | 45600 | 478 |
| 502 | 20240528 | 115000 | 21127949550 | 45600 | 45550 | 45600 | 45550 | 224 |
| 503 | 20240528 | 114900 | 21117743750 | 45550 | 45400 | 45550 | 45400 | 783 |
| 504 | 20240528 | 114800 | 21082120400 | 45300 | 45350 | 45350 | 45250 | 963 |
| 505 | 20240528 | 114700 | 21038514800 | 45400 | 45350 | 45400 | 45350 | 104 |
| 506 | 20240528 | 114600 | 21033797950 | 45350 | 45400 | 45400 | 45350 | 418 |
| 507 | 20240528 | 114500 | 21014841400 | 45400 | 45500 | 45500 | 45300 | 25 |
| 508 | 20240528 | 114400 | 21013708050 | 45500 | 45550 | 45550 | 45500 | 96 |
| 509 | 20240528 | 114300 | 21009339250 | 45550 | 45300 | 45800 | 45300 | 1050 |
| 510 | 20240528 | 114200 | 20961459000 | 45300 | 45550 | 45550 | 45300 | 758 |
| 511 | 20240528 | 114100 | 20927072200 | 45550 | 45600 | 45600 | 45450 | 158 |
| 512 | 20240528 | 114000 | 20919877800 | 45550 | 45300 | 45600 | 45300 | 310 |
| 513 | 20240528 | 113900 | 20905830300 | 45350 | 45500 | 45500 | 45300 | 808 |
| 514 | 20240528 | 113800 | 20869083950 | 45600 | 45650 | 45650 | 45550 | 1349 |
| 515 | 20240528 | 113700 | 20807583750 | 45800 | 45700 | 45800 | 45700 | 880 |
| 516 | 20240528 | 113600 | 20767319150 | 45700 | 45850 | 45900 | 45700 | 375 |
| 517 | 20240528 | 113500 | 20750153950 | 45800 | 45850 | 45900 | 45700 | 1341 |
| 518 | 20240528 | 113400 | 20688642800 | 45850 | 45650 | 45900 | 45650 | 2030 |
| 519 | 20240528 | 113300 | 20595616300 | 45650 | 45700 | 45750 | 45600 | 366 |
| 520 | 20240528 | 113200 | 20578876500 | 45700 | 45750 | 45750 | 45500 | 240 |
| 521 | 20240528 | 113100 | 20567902200 | 45750 | 45400 | 45750 | 45400 | 1355 |
| 522 | 20240528 | 113000 | 20506109150 | 45500 | 45500 | 45500 | 45400 | 136 |
| 523 | 20240528 | 112900 | 20499927050 | 45400 | 45400 | 45500 | 45400 | 23 |
| 524 | 20240528 | 112800 | 20498882050 | 45400 | 45500 | 45500 | 45400 | 700 |
| 525 | 20240528 | 112700 | 20467094750 | 45500 | 45500 | 45500 | 45450 | 112 |
| 526 | 20240528 | 112600 | 20462000900 | 45450 | 45300 | 45450 | 45300 | 704 |
| 527 | 20240528 | 112500 | 20430055150 | 45300 | 45200 | 45300 | 45150 | 943 |
| 528 | 20240528 | 112400 | 20387399200 | 45200 | 45200 | 45250 | 45200 | 1115 |
| 529 | 20240528 | 112300 | 20336996050 | 45200 | 45300 | 45300 | 45200 | 826 |
| 530 | 20240528 | 112200 | 20299619350 | 45300 | 45250 | 45300 | 45250 | 613 |
| 531 | 20240528 | 112100 | 20271851650 | 45350 | 45350 | 45350 | 45250 | 1588 |
| 532 | 20240528 | 112000 | 20199910200 | 45350 | 45500 | 45500 | 45350 | 536 |
| 533 | 20240528 | 111900 | 20175561950 | 45500 | 45300 | 45800 | 45300 | 945 |
| 534 | 20240528 | 111800 | 20132546450 | 45350 | 45450 | 45450 | 45300 | 1420 |
| 535 | 20240528 | 111700 | 20068141600 | 45450 | 45550 | 45550 | 45450 | 2418 |
| 536 | 20240528 | 111600 | 19958131000 | 45550 | 45600 | 45600 | 45500 | 527 |
| 537 | 20240528 | 111500 | 19934120250 | 45600 | 45650 | 45650 | 45500 | 2539 |
| 538 | 20240528 | 111400 | 19818379900 | 45700 | 45800 | 45800 | 45700 | 660 |
| 539 | 20240528 | 111300 | 19788163200 | 45800 | 45900 | 46000 | 45800 | 837 |
| 540 | 20240528 | 111200 | 19749730300 | 45900 | 45850 | 45900 | 45850 | 568 |
| 541 | 20240528 | 111100 | 19723659200 | 45900 | 45850 | 45950 | 45850 | 823 |
| 542 | 20240528 | 111000 | 19685918050 | 45850 | 45600 | 45850 | 45600 | 1674 |
| 543 | 20240528 | 110900 | 19609472250 | 45600 | 45800 | 45800 | 45600 | 2566 |
| 544 | 20240528 | 110800 | 19492165400 | 45800 | 45900 | 46000 | 45800 | 913 |
| 545 | 20240528 | 110700 | 19450304750 | 45950 | 45950 | 46100 | 45900 | 1212 |
| 546 | 20240528 | 110600 | 19394528000 | 45950 | 46000 | 46050 | 45950 | 1243 |
| 547 | 20240528 | 110500 | 19337338350 | 45900 | 46000 | 46100 | 45800 | 1064 |
| 548 | 20240528 | 110400 | 19288458000 | 46000 | 46050 | 46050 | 46000 | 627 |
| 549 | 20240528 | 110300 | 19259614250 | 46100 | 46000 | 46100 | 46000 | 597 |
| 550 | 20240528 | 110200 | 19232104850 | 46000 | 46200 | 46200 | 46000 | 789 |
| 551 | 20240528 | 110100 | 19195751100 | 46200 | 46000 | 46200 | 46000 | 1587 |
| 552 | 20240528 | 110000 | 19122552100 | 46000 | 45750 | 46000 | 45750 | 1633 |
| 553 | 20240528 | 105900 | 19047462350 | 45750 | 45800 | 45950 | 45750 | 522 |
| 554 | 20240528 | 105800 | 19023523600 | 45800 | 45800 | 45800 | 45800 | 652 |
| 555 | 20240528 | 105700 | 18993662000 | 45850 | 45800 | 45850 | 45750 | 282 |
| 556 | 20240528 | 105600 | 18980746450 | 45750 | 45750 | 45900 | 45700 | 304 |
| 557 | 20240528 | 105500 | 18966840850 | 45700 | 45800 | 45900 | 45700 | 1390 |
| 558 | 20240528 | 105400 | 18903203800 | 45800 | 45850 | 45850 | 45750 | 324 |
| 559 | 20240528 | 105300 | 18888371800 | 45900 | 45950 | 45950 | 45750 | 2101 |
| 560 | 20240528 | 105200 | 18792190050 | 45950 | 46100 | 46100 | 45950 | 712 |
| 561 | 20240528 | 105100 | 18759434350 | 46050 | 46200 | 46300 | 46050 | 3738 |
| 562 | 20240528 | 105000 | 18587190000 | 46250 | 46250 | 46300 | 46000 | 1292 |
| 563 | 20240528 | 104900 | 18527469250 | 46250 | 46100 | 46350 | 46000 | 3293 |
| 564 | 20240528 | 104800 | 18375698450 | 46100 | 46250 | 46450 | 46100 | 2506 |
| 565 | 20240528 | 104700 | 18259844650 | 46250 | 46500 | 46500 | 46200 | 1290 |
| 566 | 20240528 | 104600 | 18200039650 | 46500 | 46200 | 46600 | 46200 | 10344 |
| 567 | 20240528 | 104500 | 17719823250 | 46200 | 45950 | 46200 | 45950 | 694 |
| 568 | 20240528 | 104400 | 17687806600 | 45950 | 46200 | 46250 | 45950 | 1606 |
| 569 | 20240528 | 104300 | 17613770600 | 46250 | 46200 | 46300 | 46150 | 821 |
| 570 | 20240528 | 104200 | 17575803250 | 46200 | 46300 | 46300 | 46200 | 1100 |
| 571 | 20240528 | 104100 | 17524945700 | 46250 | 46200 | 46300 | 46200 | 1195 |
| 572 | 20240528 | 104000 | 17469686800 | 46200 | 46100 | 46250 | 46100 | 1794 |
| 573 | 20240528 | 103900 | 17386885150 | 46100 | 46100 | 46200 | 46100 | 641 |
| 574 | 20240528 | 103800 | 17357314850 | 46200 | 45850 | 46200 | 45800 | 1715 |
| 575 | 20240528 | 103700 | 17278367050 | 45800 | 45850 | 46050 | 45800 | 1476 |
| 576 | 20240528 | 103600 | 17210620600 | 45850 | 45950 | 45950 | 45850 | 530 |
| 577 | 20240528 | 103500 | 17186281600 | 45950 | 46150 | 46150 | 45950 | 1579 |
| 578 | 20240528 | 103400 | 17113564150 | 46150 | 46200 | 46200 | 46100 | 847 |
| 579 | 20240528 | 103300 | 17074499650 | 46200 | 46150 | 46300 | 46150 | 1234 |
| 580 | 20240528 | 103200 | 17017439800 | 46250 | 46150 | 46300 | 46150 | 3470 |
| 581 | 20240528 | 103100 | 16857061750 | 46100 | 45900 | 46250 | 45800 | 2240 |
| 582 | 20240528 | 103000 | 16753979200 | 45800 | 46050 | 46200 | 45800 | 2270 |
| 583 | 20240528 | 102900 | 16649417550 | 46050 | 45750 | 46300 | 45750 | 3006 |
| 584 | 20240528 | 102800 | 16510714050 | 45800 | 45400 | 46100 | 45400 | 8898 |
| 585 | 20240528 | 102700 | 16102427200 | 45350 | 45500 | 45550 | 45300 | 963 |
| 586 | 20240528 | 102600 | 16058670250 | 45550 | 45450 | 45550 | 45200 | 1472 |
| 587 | 20240528 | 102500 | 15991773550 | 45450 | 45400 | 45500 | 45400 | 886 |
| 588 | 20240528 | 102400 | 15951495200 | 45400 | 45500 | 45500 | 45400 | 405 |
| 589 | 20240528 | 102300 | 15933088700 | 45500 | 45450 | 45500 | 45350 | 1839 |
| 590 | 20240528 | 102200 | 15849431500 | 45450 | 45350 | 45450 | 45350 | 1877 |
| 591 | 20240528 | 102100 | 15764202100 | 45350 | 45300 | 45350 | 45250 | 274 |
| 592 | 20240528 | 102000 | 15751795200 | 45250 | 45200 | 45250 | 45100 | 1751 |
| 593 | 20240528 | 101900 | 15672665150 | 45200 | 44900 | 45200 | 44850 | 1802 |
| 594 | 20240528 | 101800 | 15591593400 | 44900 | 44800 | 44900 | 44800 | 502 |
| 595 | 20240528 | 101700 | 15569090000 | 44800 | 44850 | 44900 | 44700 | 967 |
| 596 | 20240528 | 101600 | 15525788400 | 44850 | 44750 | 44900 | 44700 | 1762 |
| 597 | 20240528 | 101500 | 15446896600 | 44750 | 45000 | 45000 | 44750 | 1766 |
| 598 | 20240528 | 101400 | 15367684550 | 45000 | 45100 | 45100 | 44900 | 1263 |
| 599 | 20240528 | 101300 | 15310826750 | 45050 | 44900 | 45500 | 44850 | 2075 |
| 600 | 20240528 | 101200 | 15217336950 | 44850 | 45100 | 45100 | 44850 | 2463 |
| 601 | 20240528 | 101100 | 15106587750 | 45150 | 45150 | 45250 | 45000 | 3389 |
| 602 | 20240528 | 101000 | 14953749050 | 45300 | 45600 | 45600 | 45100 | 3325 |
| 603 | 20240528 | 100900 | 14803425600 | 45550 | 45550 | 45550 | 45250 | 2863 |
| 604 | 20240528 | 100800 | 14673400400 | 45550 | 45600 | 45700 | 45350 | 2646 |
| 605 | 20240528 | 100700 | 14552916150 | 45650 | 45600 | 45850 | 45550 | 2167 |
| 606 | 20240528 | 100600 | 14453966450 | 45650 | 45550 | 45650 | 45500 | 897 |
| 607 | 20240528 | 100500 | 14413075000 | 45600 | 45550 | 45600 | 45450 | 1010 |
| 608 | 20240528 | 100400 | 14367108550 | 45550 | 45450 | 45600 | 45450 | 898 |
| 609 | 20240528 | 100300 | 14326209200 | 45450 | 45300 | 45800 | 45300 | 2509 |
| 610 | 20240528 | 100200 | 14212153950 | 45350 | 45300 | 45350 | 45200 | 3057 |
| 611 | 20240528 | 100100 | 14073707050 | 45300 | 45300 | 45400 | 45250 | 2916 |
| 612 | 20240528 | 100000 | 13941653150 | 45300 | 45350 | 45450 | 45300 | 2170 |
| 613 | 20240528 | 095900 | 13843297950 | 45350 | 45450 | 45500 | 45350 | 3127 |
| 614 | 20240528 | 095800 | 13701363750 | 45500 | 45550 | 45650 | 45450 | 1996 |
| 615 | 20240528 | 095700 | 13610498050 | 45500 | 45500 | 45900 | 45450 | 1534 |
| 616 | 20240528 | 095600 | 13540498100 | 45600 | 45650 | 45650 | 45400 | 2637 |
| 617 | 20240528 | 095500 | 13420582900 | 45650 | 45650 | 45800 | 45650 | 1733 |
| 618 | 20240528 | 095400 | 13341366600 | 45650 | 46000 | 46000 | 45500 | 4427 |
| 619 | 20240528 | 095300 | 13138957050 | 46000 | 45700 | 46050 | 45700 | 2520 |
| 620 | 20240528 | 095200 | 13023327650 | 45700 | 46250 | 46300 | 45650 | 11541 |
| 621 | 20240528 | 095100 | 12492594950 | 46300 | 46400 | 46550 | 46050 | 7955 |
| 622 | 20240528 | 095000 | 12123790900 | 46400 | 45900 | 46700 | 45800 | 27485 |
| 623 | 20240528 | 094900 | 10853805400 | 45900 | 45800 | 45900 | 45700 | 4148 |
| 624 | 20240528 | 094800 | 10663673750 | 45850 | 45500 | 45850 | 45400 | 5748 |
| 625 | 20240528 | 094700 | 10401112200 | 45450 | 45900 | 45900 | 45400 | 8271 |
| 626 | 20240528 | 094600 | 10023385200 | 45800 | 45550 | 45900 | 45350 | 8229 |
| 627 | 20240528 | 094500 | 9647411100 | 45550 | 44900 | 45600 | 44900 | 16154 |
| 628 | 20240528 | 094400 | 8914394600 | 45000 | 45100 | 45100 | 44850 | 1711 |
| 629 | 20240528 | 094300 | 8837512700 | 44900 | 44800 | 45150 | 44800 | 1644 |
| 630 | 20240528 | 094200 | 8763453700 | 44800 | 45000 | 45150 | 44800 | 2868 |
| 631 | 20240528 | 094100 | 8634487400 | 45000 | 44950 | 45050 | 44900 | 3195 |
| 632 | 20240528 | 094000 | 8490738350 | 44950 | 45000 | 45000 | 44800 | 2443 |
| 633 | 20240528 | 093900 | 8380915500 | 44950 | 44800 | 45000 | 44650 | 5800 |
| 634 | 20240528 | 093800 | 8120484150 | 44800 | 44900 | 45000 | 44750 | 4614 |
| 635 | 20240528 | 093700 | 7913362650 | 44900 | 44700 | 44900 | 44600 | 2056 |
| 636 | 20240528 | 093600 | 7821385850 | 44700 | 44550 | 44700 | 44550 | 2237 |
| 637 | 20240528 | 093500 | 7721597750 | 44550 | 44350 | 44550 | 44350 | 1771 |
| 638 | 20240528 | 093400 | 7642868350 | 44300 | 44450 | 44500 | 44300 | 1025 |
| 639 | 20240528 | 093300 | 7597397850 | 44350 | 44200 | 44450 | 44200 | 1726 |
| 640 | 20240528 | 093200 | 7520951750 | 44200 | 44300 | 44350 | 44150 | 730 |
| 641 | 20240528 | 093100 | 7488640900 | 44350 | 44200 | 44450 | 44150 | 1203 |
| 642 | 20240528 | 093000 | 7435353550 | 44200 | 43950 | 44200 | 43750 | 2741 |
| 643 | 20240528 | 092900 | 7314868050 | 43950 | 44150 | 44200 | 43950 | 985 |
| 644 | 20240528 | 092800 | 7271470950 | 44100 | 43750 | 44200 | 43700 | 8575 |
| 645 | 20240528 | 092700 | 6894037300 | 43750 | 43750 | 44000 | 43700 | 3064 |
| 646 | 20240528 | 092600 | 6759780450 | 43900 | 44150 | 44150 | 43700 | 6455 |
| 647 | 20240528 | 092500 | 6475947700 | 44100 | 44200 | 44300 | 44100 | 3014 |
| 648 | 20240528 | 092400 | 6342755450 | 44250 | 44450 | 44450 | 44150 | 6619 |
| 649 | 20240528 | 092300 | 6049439700 | 44450 | 44600 | 44700 | 44450 | 2291 |
| 650 | 20240528 | 092200 | 5947417850 | 44600 | 44750 | 44800 | 44600 | 2513 |
| 651 | 20240528 | 092100 | 5835161400 | 44750 | 44950 | 45000 | 44750 | 2313 |
| 652 | 20240528 | 092000 | 5731284950 | 45000 | 44500 | 45000 | 44500 | 1885 |
| 653 | 20240528 | 091900 | 5646886100 | 44500 | 44800 | 44850 | 44500 | 6645 |
| 654 | 20240528 | 091800 | 5349633550 | 44850 | 44900 | 45050 | 44750 | 5869 |
| 655 | 20240528 | 091700 | 5086536600 | 44900 | 45350 | 45450 | 44850 | 8774 |
| 656 | 20240528 | 091600 | 4689749350 | 45400 | 44850 | 45400 | 44800 | 8870 |
| 657 | 20240528 | 091500 | 4290110150 | 44800 | 44750 | 44850 | 44700 | 3202 |
| 658 | 20240528 | 091400 | 4146661550 | 44700 | 44950 | 45000 | 44500 | 4694 |
| 659 | 20240528 | 091300 | 3936879550 | 44950 | 44550 | 45150 | 44550 | 17037 |
| 660 | 20240528 | 091200 | 3171680100 | 44650 | 44300 | 44650 | 43850 | 14195 |
| 661 | 20240528 | 091100 | 2540571600 | 44300 | 43500 | 44300 | 43450 | 9365 |
| 662 | 20240528 | 091000 | 2129011950 | 43450 | 43350 | 43450 | 43250 | 1912 |
| 663 | 20240528 | 090900 | 2046155000 | 43350 | 43300 | 43350 | 43250 | 1995 |
| 664 | 20240528 | 090800 | 1959776950 | 43300 | 43100 | 43300 | 43100 | 642 |
| 665 | 20240528 | 090700 | 1932029800 | 43100 | 42950 | 43200 | 42850 | 2028 |
| 666 | 20240528 | 090600 | 1844722800 | 42950 | 43050 | 43100 | 42950 | 945 |
| 667 | 20240528 | 090500 | 1804065700 | 43000 | 42600 | 43050 | 42600 | 2941 |
| 668 | 20240528 | 090400 | 1677789500 | 42750 | 42700 | 42800 | 42500 | 7182 |
| 669 | 20240528 | 090300 | 1371595500 | 42650 | 42700 | 43100 | 42650 | 5039 |
| 670 | 20240528 | 090200 | 1155889050 | 42700 | 43850 | 43900 | 42600 | 12366 |
| 671 | 20240528 | 090100 | 622557750 | 43850 | 43150 | 43850 | 42900 | 5166 |
| 672 | 20240528 | 090000 | 397923450 | 42900 | 43250 | 43250 | 42750 | 8239 |