36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 201100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 3 | 20240529 | 201000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240529 | 200900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240529 | 200800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240529 | 200700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240529 | 200600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240529 | 200500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240529 | 200400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240529 | 200300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240529 | 200200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240529 | 200100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240529 | 200000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240529 | 195900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240529 | 195800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240529 | 195700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240529 | 195600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240529 | 195500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240529 | 195400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240529 | 195300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240529 | 195200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240529 | 195100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240529 | 195000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240529 | 194900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240529 | 194800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240529 | 194700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240529 | 194600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240529 | 194500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240529 | 194400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240529 | 194300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240529 | 194200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240529 | 194100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 33 | 20240529 | 194000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240529 | 193900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240529 | 193800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240529 | 193700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240529 | 193600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240529 | 193500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240529 | 193400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240529 | 193300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240529 | 193200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240529 | 193100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240529 | 193000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240529 | 192900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240529 | 192800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240529 | 192700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240529 | 192600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240529 | 192500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240529 | 192400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240529 | 192300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240529 | 192200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240529 | 192100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240529 | 192000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240529 | 191900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240529 | 191800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240529 | 191700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240529 | 191600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240529 | 191500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240529 | 191400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240529 | 191300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240529 | 191200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240529 | 191100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 63 | 20240529 | 191000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240529 | 190900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240529 | 190800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240529 | 190700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240529 | 190600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240529 | 190500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240529 | 190400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240529 | 190300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240529 | 190200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240529 | 190100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240529 | 190000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240529 | 185900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240529 | 185800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240529 | 185700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240529 | 185600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240529 | 185500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240529 | 185400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240529 | 185300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240529 | 185200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240529 | 185100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240529 | 185000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240529 | 184900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240529 | 184800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240529 | 184700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240529 | 184600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240529 | 184500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240529 | 184400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240529 | 184300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240529 | 184200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240529 | 184100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 93 | 20240529 | 184000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240529 | 183900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240529 | 183800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240529 | 183700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240529 | 183600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240529 | 183500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240529 | 183400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240529 | 183300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240529 | 183200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240529 | 183100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240529 | 183000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240529 | 182900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240529 | 182800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240529 | 182700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240529 | 182600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240529 | 182500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240529 | 182400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240529 | 182300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240529 | 182200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240529 | 182100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240529 | 182000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240529 | 181900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240529 | 181800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240529 | 181700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240529 | 181600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240529 | 181500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240529 | 181400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240529 | 181300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240529 | 181200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240529 | 181100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 123 | 20240529 | 181000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240529 | 180900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240529 | 180800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240529 | 180700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240529 | 180600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240529 | 180500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240529 | 180400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240529 | 180300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240529 | 180200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240529 | 180100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240529 | 180000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240529 | 175900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240529 | 175800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240529 | 175700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240529 | 175600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240529 | 175500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240529 | 175400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240529 | 175300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240529 | 175200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240529 | 175100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240529 | 175000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240529 | 174900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240529 | 174800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240529 | 174700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240529 | 174600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240529 | 174500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240529 | 174400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240529 | 174300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240529 | 174200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240529 | 174100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 153 | 20240529 | 174000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240529 | 173900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240529 | 173800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240529 | 173700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240529 | 173600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240529 | 173500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240529 | 173400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240529 | 173300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240529 | 173200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240529 | 173100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240529 | 173000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240529 | 172900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240529 | 172800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240529 | 172700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240529 | 172600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240529 | 172500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240529 | 172400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240529 | 172300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240529 | 172200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240529 | 172100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240529 | 172000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240529 | 171900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240529 | 171800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240529 | 171700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240529 | 171600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240529 | 171500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240529 | 171400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240529 | 171300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240529 | 171200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240529 | 171100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 183 | 20240529 | 171000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240529 | 170900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240529 | 170800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240529 | 170700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240529 | 170600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240529 | 170500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240529 | 170400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240529 | 170300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240529 | 170200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240529 | 170100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240529 | 170000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240529 | 165900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240529 | 165800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240529 | 165700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240529 | 165600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240529 | 165500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240529 | 165400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240529 | 165300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240529 | 165200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240529 | 165100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240529 | 165000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240529 | 164900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240529 | 164800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240529 | 164700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240529 | 164600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240529 | 164500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240529 | 164400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240529 | 164300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240529 | 164200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240529 | 164100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 213 | 20240529 | 164000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240529 | 163900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240529 | 163800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240529 | 163700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240529 | 163600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240529 | 163500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20240529 | 163400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240529 | 163300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240529 | 163200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240529 | 163100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240529 | 163000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240529 | 162900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240529 | 162800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240529 | 162700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240529 | 162600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240529 | 162500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240529 | 162400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20240529 | 162300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20240529 | 162200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20240529 | 162100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20240529 | 162000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20240529 | 161900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20240529 | 161800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20240529 | 161700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20240529 | 161600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20240529 | 161500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20240529 | 161400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20240529 | 161300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20240529 | 161200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20240529 | 161100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 243 | 20240529 | 161000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20240529 | 160900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20240529 | 160800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20240529 | 160700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20240529 | 160600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20240529 | 160500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20240529 | 160400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20240529 | 160300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20240529 | 160200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20240529 | 160100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20240529 | 160000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20240529 | 155900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20240529 | 155800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20240529 | 155700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20240529 | 155600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20240529 | 155500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20240529 | 155400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20240529 | 155300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20240529 | 155200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20240529 | 155100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20240529 | 155000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 264 | 20240529 | 154900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 265 | 20240529 | 154800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 266 | 20240529 | 154700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 267 | 20240529 | 154600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 268 | 20240529 | 154500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 269 | 20240529 | 154400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 270 | 20240529 | 154300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 271 | 20240529 | 154200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 272 | 20240529 | 154100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 273 | 20240529 | 154000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 274 | 20240529 | 153900 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 275 | 20240529 | 153800 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 276 | 20240529 | 153700 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 277 | 20240529 | 153600 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 278 | 20240529 | 153500 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 279 | 20240529 | 153400 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 280 | 20240529 | 153300 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 281 | 20240529 | 153200 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 282 | 20240529 | 153100 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 0 |
| 283 | 20240529 | 153000 | 11642236800 | 41500 | 41500 | 41500 | 41500 | 2060 |
| 284 | 20240529 | 152900 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 285 | 20240529 | 152800 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 286 | 20240529 | 152700 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20240529 | 152600 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20240529 | 152500 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20240529 | 152400 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20240529 | 152300 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20240529 | 152200 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20240529 | 152100 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20240529 | 152000 | 11556746800 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20240529 | 151900 | 11556746800 | 41400 | 41300 | 41400 | 41300 | 608 |
| 295 | 20240529 | 151800 | 11531626700 | 41350 | 41300 | 41400 | 41300 | 482 |
| 296 | 20240529 | 151700 | 11511702850 | 41300 | 41300 | 41400 | 41300 | 460 |
| 297 | 20240529 | 151600 | 11492700900 | 41300 | 41400 | 41600 | 41250 | 3669 |
| 298 | 20240529 | 151500 | 11341105550 | 41400 | 41350 | 41400 | 41300 | 1949 |
| 299 | 20240529 | 151400 | 11260534050 | 41350 | 41350 | 41350 | 41350 | 145 |
| 300 | 20240529 | 151300 | 11254538300 | 41350 | 41350 | 41350 | 41300 | 631 |
| 301 | 20240529 | 151200 | 11228464450 | 41350 | 41400 | 41400 | 41300 | 427 |
| 302 | 20240529 | 151100 | 11210801600 | 41350 | 41400 | 41400 | 41300 | 1657 |
| 303 | 20240529 | 151000 | 11142316850 | 41400 | 41400 | 41400 | 41350 | 361 |
| 304 | 20240529 | 150900 | 11127371550 | 41400 | 41350 | 41400 | 41350 | 1675 |
| 305 | 20240529 | 150800 | 11058104100 | 41350 | 41450 | 41450 | 41350 | 1718 |
| 306 | 20240529 | 150700 | 10986974400 | 41450 | 41700 | 41700 | 41450 | 4069 |
| 307 | 20240529 | 150600 | 10817783900 | 41700 | 41650 | 41700 | 41650 | 588 |
| 308 | 20240529 | 150500 | 10793275850 | 41650 | 41650 | 41700 | 41650 | 420 |
| 309 | 20240529 | 150400 | 10775781750 | 41650 | 41700 | 41700 | 41650 | 766 |
| 310 | 20240529 | 150300 | 10743844150 | 41700 | 41750 | 41750 | 41700 | 229 |
| 311 | 20240529 | 150200 | 10734294750 | 41750 | 41700 | 41750 | 41700 | 61 |
| 312 | 20240529 | 150100 | 10731749750 | 41700 | 41650 | 41700 | 41650 | 345 |
| 313 | 20240529 | 150000 | 10717366800 | 41700 | 41750 | 41750 | 41700 | 150 |
| 314 | 20240529 | 145900 | 10711109400 | 41750 | 41700 | 41750 | 41700 | 613 |
| 315 | 20240529 | 145800 | 10685546600 | 41700 | 41750 | 41750 | 41700 | 238 |
| 316 | 20240529 | 145700 | 10675621400 | 41750 | 41800 | 41800 | 41750 | 254 |
| 317 | 20240529 | 145600 | 10665009850 | 41800 | 41750 | 41800 | 41750 | 32 |
| 318 | 20240529 | 145500 | 10663672500 | 41750 | 41700 | 41800 | 41700 | 463 |
| 319 | 20240529 | 145400 | 10644362850 | 41800 | 41700 | 41800 | 41700 | 432 |
| 320 | 20240529 | 145300 | 10626316750 | 41700 | 41700 | 41700 | 41650 | 182 |
| 321 | 20240529 | 145200 | 10618727650 | 41700 | 41800 | 41800 | 41700 | 764 |
| 322 | 20240529 | 145100 | 10586829850 | 41800 | 41800 | 41850 | 41700 | 607 |
| 323 | 20240529 | 145000 | 10561468100 | 41750 | 41800 | 41800 | 41750 | 162 |
| 324 | 20240529 | 144900 | 10554698300 | 41800 | 41750 | 41800 | 41750 | 241 |
| 325 | 20240529 | 144800 | 10544624950 | 41800 | 41700 | 41800 | 41700 | 298 |
| 326 | 20240529 | 144700 | 10532177100 | 41700 | 41700 | 41700 | 41650 | 1003 |
| 327 | 20240529 | 144600 | 10490352150 | 41700 | 41700 | 41700 | 41700 | 25 |
| 328 | 20240529 | 144500 | 10489309650 | 41700 | 41650 | 41700 | 41600 | 132 |
| 329 | 20240529 | 144400 | 10483808600 | 41650 | 41700 | 41700 | 41650 | 523 |
| 330 | 20240529 | 144300 | 10462024500 | 41700 | 41700 | 41700 | 41700 | 28 |
| 331 | 20240529 | 144200 | 10460856900 | 41700 | 41700 | 41700 | 41700 | 80 |
| 332 | 20240529 | 144100 | 10457520900 | 41700 | 41700 | 41700 | 41700 | 1 |
| 333 | 20240529 | 144000 | 10457479200 | 41700 | 41700 | 41700 | 41650 | 322 |
| 334 | 20240529 | 143900 | 10444064400 | 41650 | 41600 | 41650 | 41600 | 89 |
| 335 | 20240529 | 143800 | 10440360750 | 41600 | 41650 | 41700 | 41600 | 773 |
| 336 | 20240529 | 143700 | 10408178100 | 41650 | 41700 | 41700 | 41650 | 61 |
| 337 | 20240529 | 143600 | 10405637050 | 41650 | 41700 | 41700 | 41650 | 196 |
| 338 | 20240529 | 143500 | 10397473400 | 41700 | 41700 | 41750 | 41700 | 400 |
| 339 | 20240529 | 143400 | 10380790200 | 41700 | 41700 | 41700 | 41700 | 28 |
| 340 | 20240529 | 143300 | 10379622600 | 41700 | 41700 | 41700 | 41650 | 73 |
| 341 | 20240529 | 143200 | 10376579050 | 41800 | 41700 | 41800 | 41700 | 66 |
| 342 | 20240529 | 143100 | 10373820750 | 41700 | 41700 | 41700 | 41700 | 117 |
| 343 | 20240529 | 143000 | 10368941850 | 41700 | 41700 | 41700 | 41700 | 25 |
| 344 | 20240529 | 142900 | 10367899350 | 41700 | 41650 | 41700 | 41600 | 135 |
| 345 | 20240529 | 142800 | 10362276950 | 41650 | 41650 | 41650 | 41650 | 48 |
| 346 | 20240529 | 142700 | 10360277750 | 41650 | 41650 | 41650 | 41650 | 193 |
| 347 | 20240529 | 142600 | 10352239300 | 41650 | 41650 | 41650 | 41650 | 30 |
| 348 | 20240529 | 142500 | 10350989800 | 41650 | 41650 | 41650 | 41650 | 89 |
| 349 | 20240529 | 142400 | 10347282950 | 41650 | 41700 | 41700 | 41650 | 145 |
| 350 | 20240529 | 142300 | 10341242700 | 41650 | 41700 | 41700 | 41650 | 196 |
| 351 | 20240529 | 142200 | 10333078550 | 41650 | 41700 | 41700 | 41600 | 1098 |
| 352 | 20240529 | 142100 | 10287396600 | 41700 | 41700 | 41700 | 41650 | 368 |
| 353 | 20240529 | 142000 | 10272055900 | 41700 | 41700 | 41700 | 41700 | 239 |
| 354 | 20240529 | 141900 | 10262089600 | 41700 | 41750 | 41750 | 41700 | 963 |
| 355 | 20240529 | 141800 | 10221931450 | 41700 | 41800 | 41800 | 41700 | 236 |
| 356 | 20240529 | 141700 | 10212077700 | 41800 | 41800 | 41800 | 41800 | 10 |
| 357 | 20240529 | 141600 | 10211659700 | 41750 | 41750 | 41750 | 41750 | 111 |
| 358 | 20240529 | 141500 | 10207025450 | 41750 | 41750 | 41750 | 41750 | 25 |
| 359 | 20240529 | 141400 | 10205981700 | 41750 | 41800 | 41800 | 41750 | 453 |
| 360 | 20240529 | 141300 | 10187067650 | 41950 | 41800 | 41950 | 41800 | 12 |
| 361 | 20240529 | 141200 | 10186565000 | 41800 | 41950 | 41950 | 41800 | 186 |
| 362 | 20240529 | 141100 | 10178786800 | 41950 | 41850 | 41950 | 41850 | 191 |
| 363 | 20240529 | 141000 | 10170785150 | 41800 | 41800 | 41850 | 41800 | 252 |
| 364 | 20240529 | 140900 | 10160251150 | 41800 | 41800 | 41800 | 41800 | 101 |
| 365 | 20240529 | 140800 | 10156029350 | 41800 | 41850 | 41850 | 41800 | 7 |
| 366 | 20240529 | 140700 | 10155736500 | 41850 | 41850 | 41850 | 41850 | 89 |
| 367 | 20240529 | 140600 | 10152011850 | 41850 | 41850 | 41900 | 41850 | 11 |
| 368 | 20240529 | 140500 | 10151551100 | 41900 | 41900 | 41900 | 41900 | 86 |
| 369 | 20240529 | 140400 | 10147947700 | 41900 | 41950 | 41950 | 41800 | 29 |
| 370 | 20240529 | 140300 | 10146732600 | 41900 | 41900 | 42100 | 41900 | 111 |
| 371 | 20240529 | 140200 | 10142076750 | 41950 | 42050 | 42200 | 41900 | 81 |
| 372 | 20240529 | 140100 | 10138679950 | 42250 | 41800 | 42250 | 41800 | 2328 |
| 373 | 20240529 | 140000 | 10040767650 | 41800 | 41800 | 41850 | 41750 | 93 |
| 374 | 20240529 | 135900 | 10036883500 | 41750 | 41750 | 41750 | 41750 | 33 |
| 375 | 20240529 | 135800 | 10035505750 | 41750 | 41750 | 41750 | 41750 | 139 |
| 376 | 20240529 | 135700 | 10029702500 | 41750 | 41850 | 41850 | 41750 | 57 |
| 377 | 20240529 | 135600 | 10027322050 | 41850 | 41800 | 41850 | 41750 | 315 |
| 378 | 20240529 | 135500 | 10014168100 | 41750 | 41750 | 41750 | 41750 | 108 |
| 379 | 20240529 | 135400 | 10009659100 | 41750 | 41750 | 41750 | 41750 | 77 |
| 380 | 20240529 | 135300 | 10006444350 | 41750 | 41700 | 41750 | 41700 | 283 |
| 381 | 20240529 | 135200 | 9994642450 | 41700 | 41700 | 41700 | 41700 | 273 |
| 382 | 20240529 | 135100 | 9983258350 | 41650 | 41700 | 41700 | 41650 | 211 |
| 383 | 20240529 | 135000 | 9974470100 | 41700 | 41700 | 41700 | 41700 | 23 |
| 384 | 20240529 | 134900 | 9973511000 | 41650 | 41700 | 41700 | 41650 | 53 |
| 385 | 20240529 | 134800 | 9971303350 | 41650 | 41650 | 41650 | 41600 | 159 |
| 386 | 20240529 | 134700 | 9964684000 | 41650 | 41750 | 41750 | 41650 | 52 |
| 387 | 20240529 | 134600 | 9962516850 | 41750 | 41900 | 41900 | 41750 | 798 |
| 388 | 20240529 | 134500 | 9929182150 | 41900 | 41800 | 41900 | 41800 | 79 |
| 389 | 20240529 | 134400 | 9925875350 | 41800 | 41750 | 41800 | 41750 | 51 |
| 390 | 20240529 | 134300 | 9923746050 | 41700 | 41550 | 41700 | 41550 | 960 |
| 391 | 20240529 | 134200 | 9883856800 | 41500 | 41550 | 41550 | 41450 | 727 |
| 392 | 20240529 | 134100 | 9853715850 | 41550 | 41450 | 41550 | 41450 | 704 |
| 393 | 20240529 | 134000 | 9824515400 | 41450 | 41500 | 41550 | 41450 | 607 |
| 394 | 20240529 | 133900 | 9799345950 | 41500 | 41550 | 41600 | 41450 | 2527 |
| 395 | 20240529 | 133800 | 9694469800 | 41600 | 41700 | 41700 | 41600 | 826 |
| 396 | 20240529 | 133700 | 9660091100 | 41700 | 41700 | 41700 | 41650 | 74 |
| 397 | 20240529 | 133600 | 9657006750 | 41700 | 41800 | 41800 | 41700 | 634 |
| 398 | 20240529 | 133500 | 9630555650 | 41750 | 41800 | 41950 | 41750 | 208 |
| 399 | 20240529 | 133400 | 9621855350 | 41800 | 41800 | 41800 | 41800 | 200 |
| 400 | 20240529 | 133300 | 9613495350 | 41800 | 41800 | 41800 | 41750 | 115 |
| 401 | 20240529 | 133200 | 9608692650 | 41800 | 41900 | 41900 | 41750 | 752 |
| 402 | 20240529 | 133100 | 9577241300 | 41850 | 41900 | 41900 | 41850 | 154 |
| 403 | 20240529 | 133000 | 9570794950 | 41900 | 41950 | 41950 | 41900 | 326 |
| 404 | 20240529 | 132900 | 9557134350 | 41950 | 41950 | 41950 | 41950 | 102 |
| 405 | 20240529 | 132800 | 9552855450 | 41950 | 41950 | 41950 | 41900 | 19 |
| 406 | 20240529 | 132700 | 9552058500 | 41950 | 41950 | 41950 | 41950 | 189 |
| 407 | 20240529 | 132600 | 9544129950 | 41950 | 41950 | 41950 | 41950 | 20 |
| 408 | 20240529 | 132500 | 9543290950 | 41950 | 41950 | 41950 | 41950 | 50 |
| 409 | 20240529 | 132400 | 9541193450 | 41950 | 42100 | 42100 | 41950 | 308 |
| 410 | 20240529 | 132300 | 9528227600 | 42100 | 42000 | 42150 | 42000 | 115 |
| 411 | 20240529 | 132200 | 9523387000 | 41900 | 42000 | 42000 | 41900 | 257 |
| 412 | 20240529 | 132100 | 9512604550 | 42000 | 42150 | 42150 | 42000 | 600 |
| 413 | 20240529 | 132000 | 9487365400 | 42150 | 42200 | 42200 | 42100 | 397 |
| 414 | 20240529 | 131900 | 9470633050 | 42200 | 42250 | 42250 | 42200 | 87 |
| 415 | 20240529 | 131800 | 9466961000 | 42250 | 42200 | 42250 | 42200 | 281 |
| 416 | 20240529 | 131700 | 9455102750 | 42200 | 42200 | 42200 | 42200 | 69 |
| 417 | 20240529 | 131600 | 9452190950 | 42200 | 42250 | 42250 | 42200 | 67 |
| 418 | 20240529 | 131500 | 9449360750 | 42250 | 42300 | 42300 | 42200 | 234 |
| 419 | 20240529 | 131400 | 9439469350 | 42250 | 42400 | 42400 | 42250 | 200 |
| 420 | 20240529 | 131300 | 9431007350 | 42400 | 42300 | 42400 | 42300 | 293 |
| 421 | 20240529 | 131200 | 9418600200 | 42300 | 42200 | 42300 | 42200 | 93 |
| 422 | 20240529 | 131100 | 9414675450 | 42200 | 42250 | 42250 | 42200 | 591 |
| 423 | 20240529 | 131000 | 9389733850 | 42250 | 42250 | 42250 | 42200 | 141 |
| 424 | 20240529 | 130900 | 9383778600 | 42250 | 42200 | 42250 | 42200 | 78 |
| 425 | 20240529 | 130800 | 9380484250 | 42200 | 42150 | 42200 | 42150 | 290 |
| 426 | 20240529 | 130700 | 9368246950 | 42100 | 42100 | 42150 | 42100 | 334 |
| 427 | 20240529 | 130600 | 9354178950 | 42100 | 42100 | 42100 | 42100 | 10 |
| 428 | 20240529 | 130500 | 9353757950 | 42100 | 42100 | 42100 | 42050 | 1401 |
| 429 | 20240529 | 130400 | 9294775900 | 42050 | 42050 | 42100 | 42050 | 43 |
| 430 | 20240529 | 130300 | 9292967700 | 42000 | 42050 | 42050 | 42000 | 37 |
| 431 | 20240529 | 130200 | 9291412350 | 42050 | 42050 | 42050 | 42050 | 50 |
| 432 | 20240529 | 130100 | 9289309850 | 42050 | 42100 | 42100 | 42000 | 602 |
| 433 | 20240529 | 130000 | 9264014750 | 42100 | 42100 | 42100 | 42100 | 57 |
| 434 | 20240529 | 125900 | 9261615050 | 42100 | 42100 | 42100 | 42100 | 94 |
| 435 | 20240529 | 125800 | 9257657650 | 42000 | 42000 | 42050 | 41900 | 475 |
| 436 | 20240529 | 125700 | 9237719050 | 41950 | 41900 | 41950 | 41900 | 56 |
| 437 | 20240529 | 125600 | 9235372500 | 41900 | 41950 | 41950 | 41900 | 339 |
| 438 | 20240529 | 125500 | 9221158150 | 41950 | 41950 | 41950 | 41950 | 2 |
| 439 | 20240529 | 125400 | 9221074250 | 41900 | 41900 | 41950 | 41900 | 476 |
| 440 | 20240529 | 125300 | 9201129750 | 41950 | 41950 | 41950 | 41950 | 374 |
| 441 | 20240529 | 125200 | 9185440450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 442 | 20240529 | 125100 | 9185440450 | 41950 | 42000 | 42050 | 41950 | 341 |
| 443 | 20240529 | 125000 | 9171123300 | 42050 | 42000 | 42050 | 42000 | 56 |
| 444 | 20240529 | 124900 | 9168768650 | 42050 | 42050 | 42050 | 42050 | 16 |
| 445 | 20240529 | 124800 | 9168095850 | 42050 | 42050 | 42050 | 42000 | 210 |
| 446 | 20240529 | 124700 | 9159266000 | 42100 | 42050 | 42100 | 42050 | 175 |
| 447 | 20240529 | 124600 | 9151905400 | 42050 | 42000 | 42050 | 42000 | 195 |
| 448 | 20240529 | 124500 | 9143710150 | 41950 | 41900 | 41950 | 41900 | 69 |
| 449 | 20240529 | 124400 | 9140817950 | 41900 | 41900 | 41900 | 41900 | 109 |
| 450 | 20240529 | 124300 | 9136250850 | 41900 | 41900 | 41900 | 41900 | 70 |
| 451 | 20240529 | 124200 | 9133317850 | 41900 | 41950 | 41950 | 41850 | 72 |
| 452 | 20240529 | 124100 | 9130301250 | 41900 | 41900 | 41900 | 41900 | 29 |
| 453 | 20240529 | 124000 | 9129086150 | 41950 | 42000 | 42000 | 41950 | 94 |
| 454 | 20240529 | 123900 | 9125139650 | 42000 | 41950 | 42000 | 41950 | 134 |
| 455 | 20240529 | 123800 | 9119516950 | 41950 | 41900 | 42000 | 41900 | 155 |
| 456 | 20240529 | 123700 | 9113017950 | 41900 | 41950 | 41950 | 41900 | 24 |
| 457 | 20240529 | 123600 | 9112012050 | 41950 | 41950 | 41950 | 41900 | 129 |
| 458 | 20240529 | 123500 | 9106600750 | 42050 | 42100 | 42100 | 42000 | 1449 |
| 459 | 20240529 | 123400 | 9045625250 | 42050 | 41950 | 42050 | 41950 | 743 |
| 460 | 20240529 | 123300 | 9014426750 | 41950 | 41850 | 41950 | 41850 | 265 |
| 461 | 20240529 | 123200 | 9003326350 | 41850 | 41850 | 41850 | 41850 | 27 |
| 462 | 20240529 | 123100 | 9002196400 | 41800 | 41800 | 41800 | 41700 | 420 |
| 463 | 20240529 | 123000 | 8984672950 | 41750 | 41750 | 41750 | 41750 | 158 |
| 464 | 20240529 | 122900 | 8978076450 | 41750 | 41750 | 41750 | 41750 | 45 |
| 465 | 20240529 | 122800 | 8976197700 | 41750 | 41700 | 41750 | 41700 | 124 |
| 466 | 20240529 | 122700 | 8971023250 | 41700 | 41700 | 41700 | 41700 | 2 |
| 467 | 20240529 | 122600 | 8970939850 | 41650 | 41800 | 41800 | 41650 | 222 |
| 468 | 20240529 | 122500 | 8961683300 | 41800 | 41750 | 41800 | 41650 | 29 |
| 469 | 20240529 | 122400 | 8960474300 | 41650 | 41900 | 41900 | 41650 | 561 |
| 470 | 20240529 | 122300 | 8937036250 | 41900 | 41900 | 41950 | 41900 | 145 |
| 471 | 20240529 | 122200 | 8930957950 | 41900 | 41800 | 41900 | 41800 | 79 |
| 472 | 20240529 | 122100 | 8927655450 | 41800 | 41900 | 41900 | 41800 | 369 |
| 473 | 20240529 | 122000 | 8912200350 | 41800 | 41800 | 41850 | 41800 | 86 |
| 474 | 20240529 | 121900 | 8908603000 | 41750 | 41850 | 41850 | 41750 | 232 |
| 475 | 20240529 | 121800 | 8898904950 | 41900 | 41900 | 41950 | 41900 | 473 |
| 476 | 20240529 | 121700 | 8879079800 | 41900 | 41900 | 41900 | 41850 | 90 |
| 477 | 20240529 | 121600 | 8875309350 | 41900 | 41700 | 41900 | 41700 | 1516 |
| 478 | 20240529 | 121500 | 8812055700 | 41700 | 41650 | 41700 | 41650 | 210 |
| 479 | 20240529 | 121400 | 8803309000 | 41650 | 41650 | 41650 | 41650 | 8 |
| 480 | 20240529 | 121300 | 8802975800 | 41650 | 41650 | 41700 | 41650 | 166 |
| 481 | 20240529 | 121200 | 8796060350 | 41700 | 41650 | 41700 | 41650 | 377 |
| 482 | 20240529 | 121100 | 8780357650 | 41650 | 41650 | 41650 | 41650 | 142 |
| 483 | 20240529 | 121000 | 8774443350 | 41650 | 41600 | 41650 | 41600 | 814 |
| 484 | 20240529 | 120900 | 8740570650 | 41600 | 41450 | 41600 | 41450 | 3236 |
| 485 | 20240529 | 120800 | 8606026150 | 41450 | 41550 | 41600 | 41450 | 1978 |
| 486 | 20240529 | 120700 | 8523947450 | 41500 | 41650 | 41650 | 41500 | 5462 |
| 487 | 20240529 | 120600 | 8297047950 | 41600 | 41700 | 41700 | 41600 | 723 |
| 488 | 20240529 | 120500 | 8266935200 | 41650 | 41700 | 41700 | 41650 | 274 |
| 489 | 20240529 | 120400 | 8255521450 | 41700 | 41650 | 41700 | 41600 | 519 |
| 490 | 20240529 | 120300 | 8233907100 | 41650 | 41700 | 41700 | 41650 | 633 |
| 491 | 20240529 | 120200 | 8207539950 | 41700 | 41650 | 41700 | 41650 | 523 |
| 492 | 20240529 | 120100 | 8185745300 | 41650 | 41750 | 41750 | 41650 | 1687 |
| 493 | 20240529 | 120000 | 8115379350 | 41750 | 41800 | 41800 | 41750 | 1227 |
| 494 | 20240529 | 115900 | 8064112650 | 41800 | 41800 | 41800 | 41750 | 806 |
| 495 | 20240529 | 115800 | 8030437950 | 41850 | 41850 | 41850 | 41800 | 590 |
| 496 | 20240529 | 115700 | 8005771850 | 41850 | 41850 | 41900 | 41800 | 387 |
| 497 | 20240529 | 115600 | 7989585900 | 41900 | 41850 | 41900 | 41850 | 309 |
| 498 | 20240529 | 115500 | 7976644200 | 41900 | 41900 | 41900 | 41850 | 322 |
| 499 | 20240529 | 115400 | 7963157450 | 41900 | 41900 | 41950 | 41900 | 391 |
| 500 | 20240529 | 115300 | 7946774200 | 41950 | 41950 | 41950 | 41900 | 167 |
| 501 | 20240529 | 115200 | 7939770550 | 41950 | 41950 | 41950 | 41900 | 569 |
| 502 | 20240529 | 115100 | 7915925600 | 41900 | 42000 | 42000 | 41900 | 177 |
| 503 | 20240529 | 115000 | 7908505900 | 42000 | 42000 | 42000 | 42000 | 28 |
| 504 | 20240529 | 114900 | 7907329900 | 42000 | 42000 | 42000 | 41900 | 228 |
| 505 | 20240529 | 114800 | 7897755100 | 42000 | 42050 | 42100 | 41800 | 3632 |
| 506 | 20240529 | 114700 | 7745443650 | 42050 | 42100 | 42100 | 42050 | 172 |
| 507 | 20240529 | 114600 | 7738209450 | 42100 | 42050 | 42100 | 42050 | 36 |
| 508 | 20240529 | 114500 | 7736694850 | 42050 | 42150 | 42150 | 42050 | 393 |
| 509 | 20240529 | 114400 | 7720146850 | 42150 | 42100 | 42150 | 42100 | 8 |
| 510 | 20240529 | 114300 | 7719809950 | 42100 | 42100 | 42100 | 42100 | 10 |
| 511 | 20240529 | 114200 | 7719388950 | 42100 | 42100 | 42100 | 42100 | 100 |
| 512 | 20240529 | 114100 | 7715178950 | 42100 | 42100 | 42100 | 42100 | 6 |
| 513 | 20240529 | 114000 | 7714926350 | 42100 | 42200 | 42200 | 42100 | 33 |
| 514 | 20240529 | 113900 | 7713536750 | 42200 | 42200 | 42200 | 42100 | 622 |
| 515 | 20240529 | 113800 | 7687312550 | 42250 | 42300 | 42300 | 42250 | 188 |
| 516 | 20240529 | 113700 | 7679367650 | 42300 | 42250 | 42350 | 42250 | 89 |
| 517 | 20240529 | 113600 | 7675603150 | 42300 | 42250 | 42300 | 42200 | 30 |
| 518 | 20240529 | 113500 | 7674336500 | 42250 | 42250 | 42250 | 42250 | 73 |
| 519 | 20240529 | 113400 | 7671252250 | 42250 | 42150 | 42250 | 42150 | 93 |
| 520 | 20240529 | 113300 | 7667331100 | 42150 | 42250 | 42250 | 42150 | 52 |
| 521 | 20240529 | 113200 | 7665137200 | 42200 | 42200 | 42200 | 42200 | 123 |
| 522 | 20240529 | 113100 | 7659946600 | 42200 | 42200 | 42200 | 42200 | 30 |
| 523 | 20240529 | 113000 | 7658680600 | 42200 | 42250 | 42250 | 42200 | 10 |
| 524 | 20240529 | 112900 | 7658258200 | 42200 | 42300 | 42300 | 42200 | 567 |
| 525 | 20240529 | 112800 | 7634318500 | 42300 | 42300 | 42300 | 42300 | 24 |
| 526 | 20240529 | 112700 | 7633303300 | 42300 | 42350 | 42350 | 42300 | 521 |
| 527 | 20240529 | 112600 | 7611264900 | 42350 | 42350 | 42350 | 42350 | 91 |
| 528 | 20240529 | 112500 | 7607411050 | 42350 | 42400 | 42400 | 42350 | 599 |
| 529 | 20240529 | 112400 | 7582015000 | 42400 | 42400 | 42400 | 42400 | 111 |
| 530 | 20240529 | 112300 | 7577308600 | 42400 | 42450 | 42450 | 42400 | 35 |
| 531 | 20240529 | 112200 | 7575823600 | 42400 | 42450 | 42450 | 42400 | 88 |
| 532 | 20240529 | 112100 | 7572092200 | 42500 | 42550 | 42550 | 42500 | 1426 |
| 533 | 20240529 | 112000 | 7511476600 | 42550 | 42550 | 42550 | 42550 | 21 |
| 534 | 20240529 | 111900 | 7510583050 | 42550 | 42550 | 42550 | 42550 | 6 |
| 535 | 20240529 | 111800 | 7510327750 | 42550 | 42550 | 42600 | 42550 | 71 |
| 536 | 20240529 | 111700 | 7507306450 | 42550 | 42550 | 42550 | 42550 | 30 |
| 537 | 20240529 | 111600 | 7506029950 | 42550 | 42550 | 42550 | 42550 | 64 |
| 538 | 20240529 | 111500 | 7503306750 | 42550 | 42600 | 42600 | 42550 | 17 |
| 539 | 20240529 | 111400 | 7502582750 | 42600 | 42600 | 42600 | 42600 | 126 |
| 540 | 20240529 | 111300 | 7497215150 | 42700 | 42650 | 42700 | 42650 | 115 |
| 541 | 20240529 | 111200 | 7492310350 | 42700 | 42700 | 42750 | 42700 | 326 |
| 542 | 20240529 | 111100 | 7478388950 | 42700 | 42700 | 42700 | 42650 | 75 |
| 543 | 20240529 | 111000 | 7475186950 | 42700 | 42700 | 42700 | 42700 | 56 |
| 544 | 20240529 | 110900 | 7472795750 | 42700 | 42650 | 42700 | 42650 | 91 |
| 545 | 20240529 | 110800 | 7468912200 | 42650 | 42600 | 42650 | 42600 | 149 |
| 546 | 20240529 | 110700 | 7462564700 | 42650 | 42650 | 42650 | 42650 | 17 |
| 547 | 20240529 | 110600 | 7461839650 | 42600 | 42650 | 42650 | 42600 | 128 |
| 548 | 20240529 | 110500 | 7456383100 | 42650 | 42650 | 42750 | 42650 | 188 |
| 549 | 20240529 | 110400 | 7448360750 | 42700 | 42700 | 42700 | 42700 | 115 |
| 550 | 20240529 | 110300 | 7443450250 | 42700 | 42700 | 42700 | 42700 | 80 |
| 551 | 20240529 | 110200 | 7440034250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 552 | 20240529 | 110100 | 7440034250 | 42600 | 42550 | 42600 | 42550 | 48 |
| 553 | 20240529 | 110000 | 7437990650 | 42550 | 42600 | 42600 | 42550 | 206 |
| 554 | 20240529 | 105900 | 7429220400 | 42500 | 42500 | 42500 | 42400 | 121 |
| 555 | 20240529 | 105800 | 7424087200 | 42500 | 42450 | 42500 | 42400 | 372 |
| 556 | 20240529 | 105700 | 7408307350 | 42400 | 42400 | 42400 | 42350 | 449 |
| 557 | 20240529 | 105600 | 7389282750 | 42350 | 42400 | 42400 | 42350 | 52 |
| 558 | 20240529 | 105500 | 7387079150 | 42400 | 42350 | 42400 | 42350 | 13 |
| 559 | 20240529 | 105400 | 7386528550 | 42350 | 42300 | 42350 | 42300 | 390 |
| 560 | 20240529 | 105300 | 7370014700 | 42300 | 42400 | 42400 | 42300 | 232 |
| 561 | 20240529 | 105200 | 7360196200 | 42400 | 42500 | 42500 | 42400 | 195 |
| 562 | 20240529 | 105100 | 7351923900 | 42500 | 42650 | 42650 | 42500 | 2783 |
| 563 | 20240529 | 105000 | 7233353050 | 42650 | 42650 | 42650 | 42650 | 16 |
| 564 | 20240529 | 104900 | 7232670650 | 42650 | 42700 | 42700 | 42650 | 24 |
| 565 | 20240529 | 104800 | 7231646350 | 42650 | 42650 | 42700 | 42650 | 199 |
| 566 | 20240529 | 104700 | 7223158900 | 42700 | 42750 | 42750 | 42700 | 1025 |
| 567 | 20240529 | 104600 | 7179390900 | 42750 | 42750 | 42800 | 42750 | 268 |
| 568 | 20240529 | 104500 | 7167933700 | 42750 | 42750 | 42800 | 42700 | 382 |
| 569 | 20240529 | 104400 | 7151603150 | 42700 | 42750 | 42750 | 42700 | 196 |
| 570 | 20240529 | 104300 | 7143229600 | 42700 | 42750 | 42750 | 42700 | 108 |
| 571 | 20240529 | 104200 | 7138616350 | 42750 | 42750 | 42750 | 42750 | 1198 |
| 572 | 20240529 | 104100 | 7087401850 | 42800 | 42800 | 42800 | 42750 | 202 |
| 573 | 20240529 | 104000 | 7078759500 | 42800 | 42750 | 42800 | 42750 | 424 |
| 574 | 20240529 | 103900 | 7060614050 | 42750 | 42800 | 42800 | 42750 | 872 |
| 575 | 20240529 | 103800 | 7023294450 | 42750 | 42750 | 42800 | 42750 | 132 |
| 576 | 20240529 | 103700 | 7017650350 | 42750 | 42750 | 42800 | 42750 | 152 |
| 577 | 20240529 | 103600 | 7011147650 | 42750 | 42750 | 42850 | 42700 | 2114 |
| 578 | 20240529 | 103500 | 6920676200 | 42750 | 42700 | 42800 | 42700 | 1314 |
| 579 | 20240529 | 103400 | 6864508450 | 42700 | 42600 | 42700 | 42600 | 73 |
| 580 | 20240529 | 103300 | 6861392250 | 42600 | 42450 | 42600 | 42450 | 93 |
| 581 | 20240529 | 103200 | 6857433350 | 42450 | 42400 | 42600 | 42400 | 213 |
| 582 | 20240529 | 103100 | 6848389750 | 42400 | 42450 | 42450 | 42400 | 171 |
| 583 | 20240529 | 103000 | 6841136250 | 42450 | 42450 | 42450 | 42450 | 11 |
| 584 | 20240529 | 102900 | 6840669300 | 42450 | 42600 | 42600 | 42450 | 1787 |
| 585 | 20240529 | 102800 | 6764625400 | 42600 | 42650 | 42650 | 42550 | 68 |
| 586 | 20240529 | 102700 | 6761730650 | 42550 | 42600 | 42700 | 42550 | 272 |
| 587 | 20240529 | 102600 | 6750144900 | 42600 | 42700 | 42800 | 42600 | 890 |
| 588 | 20240529 | 102500 | 6712156800 | 42700 | 42600 | 42750 | 42600 | 106 |
| 589 | 20240529 | 102400 | 6707630850 | 42700 | 42600 | 42700 | 42550 | 113 |
| 590 | 20240529 | 102300 | 6702816350 | 42550 | 42450 | 42800 | 42450 | 1440 |
| 591 | 20240529 | 102200 | 6641542150 | 42400 | 42400 | 42450 | 42350 | 159 |
| 592 | 20240529 | 102100 | 6634801400 | 42300 | 42300 | 42300 | 42300 | 1224 |
| 593 | 20240529 | 102000 | 6583026200 | 42300 | 42200 | 42300 | 42200 | 1637 |
| 594 | 20240529 | 101900 | 6513863400 | 42200 | 42150 | 42200 | 42100 | 309 |
| 595 | 20240529 | 101800 | 6500833100 | 42200 | 42050 | 42200 | 42050 | 82 |
| 596 | 20240529 | 101700 | 6497382050 | 42050 | 42100 | 42150 | 42000 | 215 |
| 597 | 20240529 | 101600 | 6488340100 | 42150 | 42200 | 42200 | 42000 | 655 |
| 598 | 20240529 | 101500 | 6460710350 | 42200 | 42200 | 42200 | 42150 | 518 |
| 599 | 20240529 | 101400 | 6438853250 | 42200 | 41950 | 42200 | 41950 | 613 |
| 600 | 20240529 | 101300 | 6413096550 | 41900 | 41750 | 41900 | 41750 | 526 |
| 601 | 20240529 | 101200 | 6391112600 | 41750 | 41750 | 41800 | 41650 | 2074 |
| 602 | 20240529 | 101100 | 6304635950 | 41700 | 41950 | 41950 | 41700 | 7128 |
| 603 | 20240529 | 101000 | 6006109150 | 41950 | 42050 | 42050 | 41900 | 3256 |
| 604 | 20240529 | 100900 | 5869399600 | 42050 | 42100 | 42100 | 42000 | 2366 |
| 605 | 20240529 | 100800 | 5769982200 | 42100 | 42100 | 42100 | 42100 | 78 |
| 606 | 20240529 | 100700 | 5766698400 | 42050 | 42100 | 42150 | 42000 | 2921 |
| 607 | 20240529 | 100600 | 5643953350 | 42100 | 42300 | 42300 | 42100 | 3582 |
| 608 | 20240529 | 100500 | 5493022050 | 42150 | 42150 | 42300 | 42150 | 786 |
| 609 | 20240529 | 100400 | 5459880450 | 42150 | 42250 | 42250 | 42150 | 432 |
| 610 | 20240529 | 100300 | 5441647850 | 42200 | 42250 | 42350 | 42200 | 425 |
| 611 | 20240529 | 100200 | 5423710550 | 42200 | 42400 | 42400 | 42200 | 813 |
| 612 | 20240529 | 100100 | 5389400500 | 42200 | 42300 | 42400 | 42200 | 251 |
| 613 | 20240529 | 100000 | 5378803800 | 42300 | 42300 | 42300 | 42200 | 2021 |
| 614 | 20240529 | 095900 | 5293430500 | 42300 | 42300 | 42350 | 42250 | 218 |
| 615 | 20240529 | 095800 | 5284208500 | 42300 | 42350 | 42400 | 42250 | 761 |
| 616 | 20240529 | 095700 | 5252014900 | 42400 | 42400 | 42400 | 42350 | 825 |
| 617 | 20240529 | 095600 | 5217037400 | 42400 | 42450 | 42450 | 42400 | 339 |
| 618 | 20240529 | 095500 | 5202647850 | 42450 | 42450 | 42500 | 42400 | 281 |
| 619 | 20240529 | 095400 | 5190716800 | 42450 | 42700 | 42700 | 42450 | 1143 |
| 620 | 20240529 | 095300 | 5142122900 | 42750 | 43000 | 43000 | 42750 | 2125 |
| 621 | 20240529 | 095200 | 5051038150 | 42950 | 42950 | 43050 | 42900 | 849 |
| 622 | 20240529 | 095100 | 5014541900 | 43050 | 42950 | 43050 | 42950 | 618 |
| 623 | 20240529 | 095000 | 4987976050 | 42950 | 42900 | 43050 | 42900 | 1264 |
| 624 | 20240529 | 094900 | 4933714250 | 42900 | 42800 | 42900 | 42800 | 656 |
| 625 | 20240529 | 094800 | 4905583000 | 42800 | 42700 | 42800 | 42700 | 669 |
| 626 | 20240529 | 094700 | 4876968850 | 42700 | 42550 | 42700 | 42550 | 290 |
| 627 | 20240529 | 094600 | 4864598550 | 42550 | 42600 | 42600 | 42500 | 406 |
| 628 | 20240529 | 094500 | 4847318850 | 42600 | 42600 | 42600 | 42600 | 226 |
| 629 | 20240529 | 094400 | 4837691250 | 42600 | 42500 | 42750 | 42500 | 605 |
| 630 | 20240529 | 094300 | 4811910050 | 42700 | 42450 | 42700 | 42400 | 481 |
| 631 | 20240529 | 094200 | 4791386100 | 42400 | 42300 | 42700 | 42300 | 1088 |
| 632 | 20240529 | 094100 | 4745169250 | 42300 | 42250 | 42300 | 42250 | 175 |
| 633 | 20240529 | 094000 | 4737769450 | 42250 | 42200 | 42400 | 42200 | 752 |
| 634 | 20240529 | 093900 | 4705988500 | 42250 | 42250 | 42300 | 42200 | 1240 |
| 635 | 20240529 | 093800 | 4653650300 | 42300 | 42200 | 42300 | 42200 | 642 |
| 636 | 20240529 | 093700 | 4626548750 | 42200 | 42250 | 42400 | 42200 | 1113 |
| 637 | 20240529 | 093600 | 4579553250 | 42200 | 42400 | 42450 | 42200 | 960 |
| 638 | 20240529 | 093500 | 4538972500 | 42450 | 42250 | 42450 | 42200 | 2487 |
| 639 | 20240529 | 093400 | 4433744450 | 42300 | 42250 | 42350 | 42250 | 225 |
| 640 | 20240529 | 093300 | 4424234300 | 42250 | 42400 | 42400 | 42200 | 1351 |
| 641 | 20240529 | 093200 | 4367171450 | 42250 | 42400 | 42400 | 42200 | 536 |
| 642 | 20240529 | 093100 | 4344525150 | 42250 | 42300 | 42350 | 42200 | 1278 |
| 643 | 20240529 | 093000 | 4290512100 | 42300 | 42400 | 42400 | 42300 | 315 |
| 644 | 20240529 | 092900 | 4277176000 | 42400 | 42250 | 42450 | 42250 | 711 |
| 645 | 20240529 | 092800 | 4247069050 | 42250 | 42400 | 42400 | 42200 | 796 |
| 646 | 20240529 | 092700 | 4213435850 | 42300 | 42250 | 42400 | 42250 | 1665 |
| 647 | 20240529 | 092600 | 4142971700 | 42300 | 42300 | 42300 | 42100 | 4797 |
| 648 | 20240529 | 092500 | 3940339950 | 42300 | 42450 | 42500 | 42300 | 1078 |
| 649 | 20240529 | 092400 | 3894678450 | 42450 | 42350 | 42500 | 42350 | 1174 |
| 650 | 20240529 | 092300 | 3844918850 | 42350 | 42750 | 42800 | 42300 | 15826 |
| 651 | 20240529 | 092200 | 3169923650 | 42750 | 42800 | 42800 | 42750 | 569 |
| 652 | 20240529 | 092100 | 3145594750 | 42800 | 43000 | 43000 | 42750 | 4096 |
| 653 | 20240529 | 092000 | 2969801150 | 43000 | 43350 | 43350 | 43000 | 3053 |
| 654 | 20240529 | 091900 | 2838214500 | 43350 | 43450 | 43450 | 43250 | 2439 |
| 655 | 20240529 | 091800 | 2732566200 | 43400 | 43400 | 43500 | 43300 | 449 |
| 656 | 20240529 | 091700 | 2713075850 | 43400 | 43300 | 43400 | 43300 | 463 |
| 657 | 20240529 | 091600 | 2693020800 | 43300 | 43300 | 43300 | 43200 | 155 |
| 658 | 20240529 | 091500 | 2686310400 | 43300 | 43250 | 43300 | 43200 | 1209 |
| 659 | 20240529 | 091400 | 2634067750 | 43250 | 43150 | 43500 | 43150 | 707 |
| 660 | 20240529 | 091300 | 2603510400 | 43150 | 43150 | 43350 | 43150 | 1389 |
| 661 | 20240529 | 091200 | 2543544150 | 43150 | 43400 | 43400 | 43150 | 2071 |
| 662 | 20240529 | 091100 | 2454011000 | 43400 | 43300 | 43450 | 43050 | 2913 |
| 663 | 20240529 | 091000 | 2327684050 | 43400 | 43750 | 43800 | 43100 | 4802 |
| 664 | 20240529 | 090900 | 2119399400 | 43800 | 43650 | 43800 | 43350 | 6335 |
| 665 | 20240529 | 090800 | 1843092600 | 43800 | 43900 | 44000 | 43550 | 7061 |
| 666 | 20240529 | 090700 | 1534174150 | 43900 | 43050 | 44000 | 43050 | 6449 |
| 667 | 20240529 | 090600 | 1253785900 | 43100 | 43000 | 43100 | 42950 | 1303 |
| 668 | 20240529 | 090500 | 1197714650 | 43000 | 42850 | 43000 | 42850 | 1397 |
| 669 | 20240529 | 090400 | 1137787250 | 42900 | 43150 | 43250 | 42850 | 1317 |
| 670 | 20240529 | 090300 | 1081105300 | 43150 | 42800 | 43150 | 42700 | 3565 |
| 671 | 20240529 | 090200 | 928220700 | 42800 | 43000 | 43050 | 42700 | 2084 |
| 672 | 20240529 | 090100 | 838890400 | 43000 | 42950 | 43150 | 42700 | 7983 |
| 673 | 20240529 | 090000 | 496836200 | 43150 | 43150 | 43250 | 42950 | 11512 |