36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 201600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 3 | 20240527 | 201500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 4 | 20240527 | 201400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 5 | 20240527 | 201300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 6 | 20240527 | 201200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 7 | 20240527 | 201100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 8 | 20240527 | 201000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 9 | 20240527 | 200900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 10 | 20240527 | 200800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 11 | 20240527 | 200700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 12 | 20240527 | 200600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 13 | 20240527 | 200500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 14 | 20240527 | 200400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 15 | 20240527 | 200300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 16 | 20240527 | 200200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 17 | 20240527 | 200100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 18 | 20240527 | 200000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 19 | 20240527 | 195900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 20 | 20240527 | 195800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 21 | 20240527 | 195700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 22 | 20240527 | 195600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 23 | 20240527 | 195500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 24 | 20240527 | 195400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 25 | 20240527 | 195300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 26 | 20240527 | 195200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 27 | 20240527 | 195100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 28 | 20240527 | 195000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 29 | 20240527 | 194900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 30 | 20240527 | 194800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 31 | 20240527 | 194700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 32 | 20240527 | 194600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 33 | 20240527 | 194500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 34 | 20240527 | 194400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 35 | 20240527 | 194300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 36 | 20240527 | 194200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 37 | 20240527 | 194100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 38 | 20240527 | 194000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 39 | 20240527 | 193900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 40 | 20240527 | 193800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 41 | 20240527 | 193700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 42 | 20240527 | 193600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 43 | 20240527 | 193500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 44 | 20240527 | 193400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 45 | 20240527 | 193300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 46 | 20240527 | 193200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 47 | 20240527 | 193100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 48 | 20240527 | 193000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 49 | 20240527 | 192900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 50 | 20240527 | 192800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 51 | 20240527 | 192700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 52 | 20240527 | 192600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 53 | 20240527 | 192500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 54 | 20240527 | 192400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 55 | 20240527 | 192300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 56 | 20240527 | 192200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 57 | 20240527 | 192100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 58 | 20240527 | 192000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 59 | 20240527 | 191900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 60 | 20240527 | 191800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 61 | 20240527 | 191700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 62 | 20240527 | 191600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 63 | 20240527 | 191500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 64 | 20240527 | 191400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 65 | 20240527 | 191300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 66 | 20240527 | 191200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 67 | 20240527 | 191100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 68 | 20240527 | 191000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 69 | 20240527 | 190900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 70 | 20240527 | 190800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 71 | 20240527 | 190700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 72 | 20240527 | 190600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 73 | 20240527 | 190500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 74 | 20240527 | 190400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 75 | 20240527 | 190300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 76 | 20240527 | 190200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 77 | 20240527 | 190100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 78 | 20240527 | 190000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 79 | 20240527 | 185900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 80 | 20240527 | 185800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 81 | 20240527 | 185700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 82 | 20240527 | 185600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 83 | 20240527 | 185500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 84 | 20240527 | 185400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 85 | 20240527 | 185300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 86 | 20240527 | 185200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 87 | 20240527 | 185100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 88 | 20240527 | 185000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 89 | 20240527 | 184900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 90 | 20240527 | 184800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 91 | 20240527 | 184700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 92 | 20240527 | 184600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 93 | 20240527 | 184500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 94 | 20240527 | 184400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 95 | 20240527 | 184300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 96 | 20240527 | 184200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 97 | 20240527 | 184100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 98 | 20240527 | 184000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 99 | 20240527 | 183900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 100 | 20240527 | 183800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 101 | 20240527 | 183700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 102 | 20240527 | 183600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 103 | 20240527 | 183500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 104 | 20240527 | 183400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 105 | 20240527 | 183300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 106 | 20240527 | 183200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 107 | 20240527 | 183100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 108 | 20240527 | 183000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 109 | 20240527 | 182900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 110 | 20240527 | 182800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 111 | 20240527 | 182700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 112 | 20240527 | 182600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 113 | 20240527 | 182500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 114 | 20240527 | 182400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 115 | 20240527 | 182300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 116 | 20240527 | 182200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 117 | 20240527 | 182100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 118 | 20240527 | 182000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 119 | 20240527 | 181900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 120 | 20240527 | 181800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 121 | 20240527 | 181700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 122 | 20240527 | 181600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 123 | 20240527 | 181500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 124 | 20240527 | 181400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 125 | 20240527 | 181300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 126 | 20240527 | 181200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 127 | 20240527 | 181100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 128 | 20240527 | 181000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 129 | 20240527 | 180900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 130 | 20240527 | 180800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 131 | 20240527 | 180700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 132 | 20240527 | 180600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 133 | 20240527 | 180500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 134 | 20240527 | 180400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 135 | 20240527 | 180300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 136 | 20240527 | 180200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 137 | 20240527 | 180100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 138 | 20240527 | 180000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 139 | 20240527 | 175900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 140 | 20240527 | 175800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 141 | 20240527 | 175700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 142 | 20240527 | 175600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 143 | 20240527 | 175500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 144 | 20240527 | 175400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 145 | 20240527 | 175300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 146 | 20240527 | 175200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 147 | 20240527 | 175100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 148 | 20240527 | 175000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 149 | 20240527 | 174900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 150 | 20240527 | 174800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 151 | 20240527 | 174700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 152 | 20240527 | 174600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 153 | 20240527 | 174500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 154 | 20240527 | 174400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 155 | 20240527 | 174300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 156 | 20240527 | 174200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 157 | 20240527 | 174100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 158 | 20240527 | 174000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 159 | 20240527 | 173900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 160 | 20240527 | 173800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 161 | 20240527 | 173700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 162 | 20240527 | 173600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 163 | 20240527 | 173500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 164 | 20240527 | 173400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 165 | 20240527 | 173300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 166 | 20240527 | 173200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 167 | 20240527 | 173100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 168 | 20240527 | 173000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 169 | 20240527 | 172900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 170 | 20240527 | 172800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 171 | 20240527 | 172700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 172 | 20240527 | 172600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 173 | 20240527 | 172500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 174 | 20240527 | 172400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 175 | 20240527 | 172300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 176 | 20240527 | 172200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 177 | 20240527 | 172100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 178 | 20240527 | 172000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 179 | 20240527 | 171900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 180 | 20240527 | 171800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 181 | 20240527 | 171700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 182 | 20240527 | 171600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 183 | 20240527 | 171500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 184 | 20240527 | 171400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 185 | 20240527 | 171300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 186 | 20240527 | 171200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 187 | 20240527 | 171100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 188 | 20240527 | 171000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 189 | 20240527 | 170900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 190 | 20240527 | 170800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 191 | 20240527 | 170700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 192 | 20240527 | 170600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 193 | 20240527 | 170500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 194 | 20240527 | 170400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 195 | 20240527 | 170300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 196 | 20240527 | 170200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 197 | 20240527 | 170100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 198 | 20240527 | 170000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 199 | 20240527 | 165900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 200 | 20240527 | 165800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 201 | 20240527 | 165700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 202 | 20240527 | 165600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 203 | 20240527 | 165500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 204 | 20240527 | 165400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 205 | 20240527 | 165300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 206 | 20240527 | 165200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 207 | 20240527 | 165100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 208 | 20240527 | 165000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 209 | 20240527 | 164900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 210 | 20240527 | 164800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 211 | 20240527 | 164700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 212 | 20240527 | 164600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 213 | 20240527 | 164500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 214 | 20240527 | 164400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 215 | 20240527 | 164300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 216 | 20240527 | 164200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 217 | 20240527 | 164100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 218 | 20240527 | 164000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 219 | 20240527 | 163900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 220 | 20240527 | 163800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 221 | 20240527 | 163700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 222 | 20240527 | 163600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 223 | 20240527 | 163500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 224 | 20240527 | 163400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 225 | 20240527 | 163300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 226 | 20240527 | 163200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 227 | 20240527 | 163100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 228 | 20240527 | 163000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 229 | 20240527 | 162900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 230 | 20240527 | 162800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20240527 | 162700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20240527 | 162600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20240527 | 162500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20240527 | 162400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20240527 | 162300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20240527 | 162200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20240527 | 162100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20240527 | 162000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20240527 | 161900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 240 | 20240527 | 161800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 241 | 20240527 | 161700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 242 | 20240527 | 161600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 243 | 20240527 | 161500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 244 | 20240527 | 161400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 245 | 20240527 | 161300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 246 | 20240527 | 161200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 247 | 20240527 | 161100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 248 | 20240527 | 161000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 249 | 20240527 | 160900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 250 | 20240527 | 160800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 251 | 20240527 | 160700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 252 | 20240527 | 160600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 253 | 20240527 | 160500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 254 | 20240527 | 160400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 255 | 20240527 | 160300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 256 | 20240527 | 160200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 257 | 20240527 | 160100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 258 | 20240527 | 160000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 259 | 20240527 | 155900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 260 | 20240527 | 155800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 261 | 20240527 | 155700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 262 | 20240527 | 155600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 263 | 20240527 | 155500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 264 | 20240527 | 155400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 265 | 20240527 | 155300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 266 | 20240527 | 155200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 267 | 20240527 | 155100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 268 | 20240527 | 155000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 269 | 20240527 | 154900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 270 | 20240527 | 154800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 271 | 20240527 | 154700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 272 | 20240527 | 154600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 273 | 20240527 | 154500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 274 | 20240527 | 154400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 275 | 20240527 | 154300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 276 | 20240527 | 154200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 277 | 20240527 | 154100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 278 | 20240527 | 154000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 279 | 20240527 | 153900 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 280 | 20240527 | 153800 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 281 | 20240527 | 153700 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 282 | 20240527 | 153600 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 283 | 20240527 | 153500 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 284 | 20240527 | 153400 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 285 | 20240527 | 153300 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 286 | 20240527 | 153200 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 287 | 20240527 | 153100 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 0 |
| 288 | 20240527 | 153000 | 4684102740 | 13990 | 13990 | 13990 | 13990 | 5403 |
| 289 | 20240527 | 152900 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 290 | 20240527 | 152800 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 291 | 20240527 | 152700 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 292 | 20240527 | 152600 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 293 | 20240527 | 152500 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 294 | 20240527 | 152400 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 295 | 20240527 | 152300 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 296 | 20240527 | 152200 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 297 | 20240527 | 152100 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 298 | 20240527 | 152000 | 4608514770 | 14000 | 14000 | 14000 | 14000 | 0 |
| 299 | 20240527 | 151900 | 4608514770 | 14000 | 14000 | 14010 | 14000 | 450 |
| 300 | 20240527 | 151800 | 4602212900 | 13990 | 14000 | 14010 | 13990 | 1345 |
| 301 | 20240527 | 151700 | 4583380500 | 14000 | 14010 | 14010 | 14000 | 643 |
| 302 | 20240527 | 151600 | 4574375010 | 14010 | 14010 | 14010 | 14000 | 980 |
| 303 | 20240527 | 151500 | 4560645440 | 14000 | 14000 | 14000 | 13990 | 1360 |
| 304 | 20240527 | 151400 | 4541605480 | 13990 | 13980 | 14000 | 13980 | 843 |
| 305 | 20240527 | 151300 | 4529817290 | 13980 | 13990 | 13990 | 13980 | 1100 |
| 306 | 20240527 | 151200 | 4514428320 | 13990 | 13980 | 13990 | 13980 | 203 |
| 307 | 20240527 | 151100 | 4511589410 | 13980 | 13990 | 13990 | 13980 | 548 |
| 308 | 20240527 | 151000 | 4503926830 | 13990 | 13990 | 13990 | 13970 | 532 |
| 309 | 20240527 | 150900 | 4496489730 | 13970 | 13970 | 13970 | 13970 | 1128 |
| 310 | 20240527 | 150800 | 4480731570 | 13970 | 13950 | 13970 | 13950 | 107 |
| 311 | 20240527 | 150700 | 4479237620 | 13950 | 13960 | 13960 | 13950 | 811 |
| 312 | 20240527 | 150600 | 4467924110 | 13960 | 13960 | 13970 | 13960 | 490 |
| 313 | 20240527 | 150500 | 4461083440 | 13970 | 13980 | 13980 | 13970 | 228 |
| 314 | 20240527 | 150400 | 4457898090 | 13980 | 13980 | 13980 | 13980 | 698 |
| 315 | 20240527 | 150300 | 4448140050 | 13980 | 13980 | 13980 | 13980 | 1189 |
| 316 | 20240527 | 150200 | 4431517830 | 13980 | 13980 | 13980 | 13980 | 92 |
| 317 | 20240527 | 150100 | 4430231670 | 13970 | 13970 | 13980 | 13970 | 224 |
| 318 | 20240527 | 150000 | 4427101290 | 13970 | 13980 | 13980 | 13970 | 103 |
| 319 | 20240527 | 145900 | 4425661380 | 13980 | 13960 | 13980 | 13950 | 1594 |
| 320 | 20240527 | 145800 | 4403416240 | 13950 | 13950 | 13950 | 13950 | 35 |
| 321 | 20240527 | 145700 | 4402927990 | 13940 | 13950 | 13950 | 13940 | 806 |
| 322 | 20240527 | 145600 | 4391690470 | 13960 | 13950 | 13960 | 13950 | 276 |
| 323 | 20240527 | 145500 | 4387839190 | 13950 | 13970 | 13970 | 13950 | 276 |
| 324 | 20240527 | 145400 | 4383985910 | 13970 | 13970 | 13970 | 13970 | 61 |
| 325 | 20240527 | 145300 | 4383133740 | 13980 | 13950 | 13980 | 13950 | 187 |
| 326 | 20240527 | 145200 | 4380522480 | 13980 | 13980 | 13980 | 13980 | 6 |
| 327 | 20240527 | 145100 | 4380438600 | 13980 | 13950 | 13980 | 13950 | 149 |
| 328 | 20240527 | 145000 | 4378359510 | 13980 | 13980 | 13980 | 13980 | 0 |
| 329 | 20240527 | 144900 | 4378359510 | 13980 | 13930 | 13980 | 13930 | 212 |
| 330 | 20240527 | 144800 | 4375402040 | 13950 | 13950 | 13950 | 13950 | 29 |
| 331 | 20240527 | 144700 | 4374997490 | 13950 | 13930 | 13950 | 13930 | 53 |
| 332 | 20240527 | 144600 | 4374259180 | 13940 | 13930 | 13940 | 13930 | 188 |
| 333 | 20240527 | 144500 | 4371639010 | 13930 | 13940 | 13940 | 13930 | 192 |
| 334 | 20240527 | 144400 | 4368964250 | 13940 | 13940 | 13940 | 13930 | 322 |
| 335 | 20240527 | 144300 | 4364478570 | 13930 | 13940 | 13940 | 13930 | 240 |
| 336 | 20240527 | 144200 | 4361134970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 337 | 20240527 | 144100 | 4361134970 | 13930 | 13940 | 13940 | 13930 | 384 |
| 338 | 20240527 | 144000 | 4355785630 | 13940 | 13940 | 13940 | 13930 | 475 |
| 339 | 20240527 | 143900 | 4349168630 | 13940 | 13960 | 13970 | 13940 | 2097 |
| 340 | 20240527 | 143800 | 4319927470 | 13960 | 13980 | 13980 | 13950 | 522 |
| 341 | 20240527 | 143700 | 4312643700 | 13980 | 13980 | 13980 | 13980 | 8 |
| 342 | 20240527 | 143600 | 4312531860 | 13980 | 13980 | 13980 | 13980 | 122 |
| 343 | 20240527 | 143500 | 4310826300 | 13980 | 13990 | 13990 | 13980 | 10 |
| 344 | 20240527 | 143400 | 4310686480 | 13990 | 13990 | 13990 | 13990 | 746 |
| 345 | 20240527 | 143300 | 4300249940 | 13960 | 13970 | 13990 | 13960 | 419 |
| 346 | 20240527 | 143200 | 4294400090 | 13990 | 13950 | 13990 | 13950 | 594 |
| 347 | 20240527 | 143100 | 4286105220 | 13960 | 13980 | 13990 | 13960 | 3243 |
| 348 | 20240527 | 143000 | 4240813430 | 13990 | 13990 | 13990 | 13980 | 1405 |
| 349 | 20240527 | 142900 | 4221168470 | 13990 | 13980 | 13990 | 13980 | 556 |
| 350 | 20240527 | 142800 | 4213390500 | 13980 | 13980 | 13980 | 13980 | 54 |
| 351 | 20240527 | 142700 | 4212635580 | 13980 | 13980 | 13980 | 13980 | 55 |
| 352 | 20240527 | 142600 | 4211866680 | 13980 | 13970 | 13980 | 13970 | 42 |
| 353 | 20240527 | 142500 | 4211279880 | 13970 | 13970 | 13970 | 13970 | 290 |
| 354 | 20240527 | 142400 | 4207228580 | 13970 | 13970 | 13970 | 13970 | 737 |
| 355 | 20240527 | 142300 | 4196932690 | 13970 | 13970 | 13970 | 13970 | 24 |
| 356 | 20240527 | 142200 | 4196597410 | 13960 | 13970 | 13970 | 13960 | 1109 |
| 357 | 20240527 | 142100 | 4181113330 | 13970 | 13950 | 13970 | 13950 | 56 |
| 358 | 20240527 | 142000 | 4180331070 | 13960 | 13960 | 13970 | 13960 | 464 |
| 359 | 20240527 | 141900 | 4173852750 | 13970 | 13950 | 13980 | 13950 | 632 |
| 360 | 20240527 | 141800 | 4165029840 | 13950 | 13960 | 13960 | 13950 | 396 |
| 361 | 20240527 | 141700 | 4159505460 | 13950 | 13950 | 13950 | 13950 | 156 |
| 362 | 20240527 | 141600 | 4157329260 | 13950 | 13950 | 13950 | 13950 | 640 |
| 363 | 20240527 | 141500 | 4148401260 | 13960 | 13960 | 13960 | 13950 | 27 |
| 364 | 20240527 | 141400 | 4148024550 | 13950 | 13950 | 13960 | 13950 | 197 |
| 365 | 20240527 | 141300 | 4145275710 | 13950 | 13950 | 13950 | 13950 | 577 |
| 366 | 20240527 | 141200 | 4137226560 | 13920 | 13900 | 13950 | 13900 | 2253 |
| 367 | 20240527 | 141100 | 4105811020 | 13900 | 13890 | 13910 | 13890 | 100 |
| 368 | 20240527 | 141000 | 4104421260 | 13890 | 13880 | 13910 | 13880 | 355 |
| 369 | 20240527 | 140900 | 4099486300 | 13880 | 13890 | 13890 | 13870 | 880 |
| 370 | 20240527 | 140800 | 4087278950 | 13900 | 13890 | 13900 | 13890 | 119 |
| 371 | 20240527 | 140700 | 4085625330 | 13870 | 13880 | 13880 | 13870 | 518 |
| 372 | 20240527 | 140600 | 4078436820 | 13890 | 13880 | 13890 | 13880 | 60 |
| 373 | 20240527 | 140500 | 4077603500 | 13880 | 13890 | 13890 | 13880 | 103 |
| 374 | 20240527 | 140400 | 4076173830 | 13890 | 13890 | 13890 | 13890 | 19 |
| 375 | 20240527 | 140300 | 4075909920 | 13880 | 13880 | 13880 | 13880 | 435 |
| 376 | 20240527 | 140200 | 4069872120 | 13880 | 13870 | 13880 | 13870 | 395 |
| 377 | 20240527 | 140100 | 4064391520 | 13880 | 13880 | 13880 | 13880 | 68 |
| 378 | 20240527 | 140000 | 4063447680 | 13870 | 13880 | 13880 | 13870 | 300 |
| 379 | 20240527 | 135900 | 4059284170 | 13890 | 13890 | 13890 | 13880 | 245 |
| 380 | 20240527 | 135800 | 4055883310 | 13890 | 13900 | 13900 | 13890 | 316 |
| 381 | 20240527 | 135700 | 4051491970 | 13900 | 13890 | 13900 | 13890 | 22 |
| 382 | 20240527 | 135600 | 4051186200 | 13880 | 13880 | 13930 | 13880 | 64 |
| 383 | 20240527 | 135500 | 4050296830 | 13880 | 13890 | 13890 | 13880 | 369 |
| 384 | 20240527 | 135400 | 4045174620 | 13900 | 13930 | 13930 | 13890 | 2287 |
| 385 | 20240527 | 135300 | 4013376610 | 13950 | 13950 | 13950 | 13950 | 2 |
| 386 | 20240527 | 135200 | 4013348710 | 13950 | 13920 | 13950 | 13920 | 206 |
| 387 | 20240527 | 135100 | 4010477650 | 13950 | 13910 | 13950 | 13910 | 398 |
| 388 | 20240527 | 135000 | 4004930230 | 13930 | 13930 | 13930 | 13930 | 503 |
| 389 | 20240527 | 134900 | 3997923440 | 13930 | 13940 | 13940 | 13930 | 61 |
| 390 | 20240527 | 134800 | 3997073410 | 13940 | 13900 | 13940 | 13900 | 198 |
| 391 | 20240527 | 134700 | 3994317690 | 13940 | 13910 | 13940 | 13900 | 622 |
| 392 | 20240527 | 134600 | 3985667830 | 13910 | 13910 | 13940 | 13900 | 873 |
| 393 | 20240527 | 134500 | 3973508260 | 13910 | 13930 | 13940 | 13910 | 270 |
| 394 | 20240527 | 134400 | 3969748340 | 13940 | 13920 | 13940 | 13920 | 166 |
| 395 | 20240527 | 134300 | 3967437260 | 13920 | 13930 | 13930 | 13920 | 34 |
| 396 | 20240527 | 134200 | 3966963950 | 13930 | 13940 | 13940 | 13930 | 299 |
| 397 | 20240527 | 134100 | 3962797700 | 13940 | 13950 | 13950 | 13940 | 57 |
| 398 | 20240527 | 134000 | 3962002910 | 13950 | 13950 | 13950 | 13950 | 3 |
| 399 | 20240527 | 133900 | 3961961060 | 13940 | 13940 | 13950 | 13940 | 137 |
| 400 | 20240527 | 133800 | 3960051090 | 13940 | 13940 | 13940 | 13940 | 1 |
| 401 | 20240527 | 133700 | 3960037150 | 13950 | 13950 | 13950 | 13940 | 160 |
| 402 | 20240527 | 133600 | 3957806030 | 13940 | 13980 | 13980 | 13940 | 1481 |
| 403 | 20240527 | 133500 | 3937148460 | 13980 | 13990 | 13990 | 13980 | 789 |
| 404 | 20240527 | 133400 | 3926117670 | 13990 | 13990 | 13990 | 13970 | 257 |
| 405 | 20240527 | 133300 | 3922525010 | 14000 | 13990 | 14000 | 13990 | 66 |
| 406 | 20240527 | 133200 | 3921601090 | 13990 | 13990 | 13990 | 13990 | 117 |
| 407 | 20240527 | 133100 | 3919964260 | 13990 | 13990 | 13990 | 13990 | 25 |
| 408 | 20240527 | 133000 | 3919614510 | 13990 | 13970 | 13990 | 13970 | 550 |
| 409 | 20240527 | 132900 | 3911929690 | 13970 | 13970 | 13970 | 13970 | 32 |
| 410 | 20240527 | 132800 | 3911482650 | 13970 | 13970 | 13970 | 13970 | 223 |
| 411 | 20240527 | 132700 | 3908367340 | 13970 | 14000 | 14000 | 13970 | 1876 |
| 412 | 20240527 | 132600 | 3882106040 | 14000 | 14000 | 14000 | 14000 | 69 |
| 413 | 20240527 | 132500 | 3881140040 | 14000 | 13990 | 14000 | 13990 | 229 |
| 414 | 20240527 | 132400 | 3877934990 | 13990 | 13950 | 13990 | 13950 | 324 |
| 415 | 20240527 | 132300 | 3873409910 | 13950 | 13960 | 13980 | 13950 | 521 |
| 416 | 20240527 | 132200 | 3866137800 | 13980 | 13990 | 13990 | 13980 | 146 |
| 417 | 20240527 | 132100 | 3864095450 | 13950 | 13980 | 14000 | 13950 | 4054 |
| 418 | 20240527 | 132000 | 3807489910 | 13990 | 13980 | 13990 | 13970 | 448 |
| 419 | 20240527 | 131900 | 3801226630 | 13980 | 13970 | 13980 | 13970 | 146 |
| 420 | 20240527 | 131800 | 3799185630 | 13970 | 13980 | 13980 | 13970 | 308 |
| 421 | 20240527 | 131700 | 3794882840 | 13980 | 13960 | 13980 | 13960 | 279 |
| 422 | 20240527 | 131600 | 3790985060 | 13960 | 13980 | 13980 | 13960 | 523 |
| 423 | 20240527 | 131500 | 3783683000 | 13960 | 13980 | 13980 | 13960 | 1564 |
| 424 | 20240527 | 131400 | 3761836640 | 13980 | 14020 | 14020 | 13980 | 2213 |
| 425 | 20240527 | 131300 | 3730871000 | 14020 | 14020 | 14020 | 14020 | 100 |
| 426 | 20240527 | 131200 | 3729469000 | 14020 | 14000 | 14020 | 14000 | 566 |
| 427 | 20240527 | 131100 | 3721539340 | 14000 | 14010 | 14010 | 14000 | 2236 |
| 428 | 20240527 | 131000 | 3690223180 | 14010 | 14000 | 14010 | 14000 | 2789 |
| 429 | 20240527 | 130900 | 3651166320 | 14000 | 14000 | 14000 | 13990 | 680 |
| 430 | 20240527 | 130800 | 3641652180 | 13990 | 14000 | 14000 | 13990 | 1304 |
| 431 | 20240527 | 130700 | 3623405930 | 14000 | 14000 | 14010 | 14000 | 441 |
| 432 | 20240527 | 130600 | 3617231900 | 14000 | 13990 | 14000 | 13990 | 1399 |
| 433 | 20240527 | 130500 | 3597648520 | 13990 | 13980 | 13990 | 13980 | 1119 |
| 434 | 20240527 | 130400 | 3581993750 | 13980 | 13980 | 13990 | 13980 | 621 |
| 435 | 20240527 | 130300 | 3573311950 | 13970 | 13970 | 13970 | 13970 | 7 |
| 436 | 20240527 | 130200 | 3573214160 | 13980 | 13970 | 13980 | 13970 | 134 |
| 437 | 20240527 | 130100 | 3571341180 | 13960 | 13970 | 13970 | 13960 | 946 |
| 438 | 20240527 | 130000 | 3558133590 | 13970 | 13970 | 13970 | 13960 | 795 |
| 439 | 20240527 | 125900 | 3547034440 | 13960 | 13960 | 13960 | 13960 | 93 |
| 440 | 20240527 | 125800 | 3545736160 | 13960 | 13950 | 13960 | 13950 | 370 |
| 441 | 20240527 | 125700 | 3540573660 | 13950 | 13940 | 13950 | 13940 | 579 |
| 442 | 20240527 | 125600 | 3532501590 | 13940 | 13940 | 13940 | 13940 | 452 |
| 443 | 20240527 | 125500 | 3526200710 | 13940 | 13930 | 13940 | 13930 | 202 |
| 444 | 20240527 | 125400 | 3523386660 | 13940 | 13940 | 13940 | 13930 | 743 |
| 445 | 20240527 | 125300 | 3513030140 | 13940 | 13940 | 13940 | 13940 | 175 |
| 446 | 20240527 | 125200 | 3510590640 | 13930 | 13940 | 13940 | 13920 | 492 |
| 447 | 20240527 | 125100 | 3503738680 | 13940 | 13940 | 13940 | 13940 | 135 |
| 448 | 20240527 | 125000 | 3501856780 | 13940 | 13940 | 13940 | 13920 | 629 |
| 449 | 20240527 | 124900 | 3493094340 | 13940 | 13940 | 13940 | 13940 | 94 |
| 450 | 20240527 | 124800 | 3491783980 | 13930 | 13940 | 13940 | 13930 | 240 |
| 451 | 20240527 | 124700 | 3488439380 | 13940 | 13940 | 13940 | 13940 | 19 |
| 452 | 20240527 | 124600 | 3488174520 | 13940 | 13940 | 13940 | 13940 | 136 |
| 453 | 20240527 | 124500 | 3486278680 | 13940 | 13930 | 13940 | 13930 | 170 |
| 454 | 20240527 | 124400 | 3483909890 | 13940 | 13940 | 13940 | 13940 | 134 |
| 455 | 20240527 | 124300 | 3482041930 | 13920 | 13940 | 13940 | 13920 | 879 |
| 456 | 20240527 | 124200 | 3469800600 | 13940 | 13950 | 13950 | 13940 | 240 |
| 457 | 20240527 | 124100 | 3466452900 | 13950 | 13920 | 13950 | 13910 | 30 |
| 458 | 20240527 | 124000 | 3466035340 | 13950 | 13940 | 13950 | 13930 | 78 |
| 459 | 20240527 | 123900 | 3464947900 | 13950 | 13950 | 13950 | 13950 | 94 |
| 460 | 20240527 | 123800 | 3463636600 | 13940 | 13940 | 13950 | 13940 | 55 |
| 461 | 20240527 | 123700 | 3462869400 | 13940 | 13930 | 13940 | 13930 | 235 |
| 462 | 20240527 | 123600 | 3459594340 | 13930 | 13940 | 13940 | 13930 | 150 |
| 463 | 20240527 | 123500 | 3457503370 | 13940 | 13940 | 13940 | 13940 | 90 |
| 464 | 20240527 | 123400 | 3456248770 | 13940 | 13950 | 13950 | 13940 | 261 |
| 465 | 20240527 | 123300 | 3452608510 | 13940 | 13930 | 13940 | 13930 | 30 |
| 466 | 20240527 | 123200 | 3452190450 | 13940 | 13950 | 13950 | 13940 | 558 |
| 467 | 20240527 | 123100 | 3444406480 | 13950 | 13950 | 13950 | 13950 | 0 |
| 468 | 20240527 | 123000 | 3444406480 | 13950 | 13940 | 13950 | 13910 | 117 |
| 469 | 20240527 | 122900 | 3442775560 | 13950 | 13950 | 13950 | 13950 | 171 |
| 470 | 20240527 | 122800 | 3440390110 | 13950 | 13950 | 13950 | 13950 | 100 |
| 471 | 20240527 | 122700 | 3438995110 | 13950 | 13950 | 13960 | 13950 | 417 |
| 472 | 20240527 | 122600 | 3433175290 | 13950 | 13930 | 13950 | 13930 | 171 |
| 473 | 20240527 | 122500 | 3430791260 | 13930 | 13930 | 13930 | 13930 | 193 |
| 474 | 20240527 | 122400 | 3428102770 | 13920 | 13930 | 13930 | 13920 | 23 |
| 475 | 20240527 | 122300 | 3427782410 | 13930 | 13930 | 13930 | 13930 | 78 |
| 476 | 20240527 | 122200 | 3426695870 | 13930 | 13930 | 13930 | 13900 | 609 |
| 477 | 20240527 | 122100 | 3418220980 | 13930 | 13930 | 13930 | 13930 | 232 |
| 478 | 20240527 | 122000 | 3414989220 | 13940 | 13940 | 13940 | 13920 | 30 |
| 479 | 20240527 | 121900 | 3414571140 | 13920 | 13950 | 13950 | 13920 | 898 |
| 480 | 20240527 | 121800 | 3402061860 | 13920 | 13950 | 13950 | 13920 | 12 |
| 481 | 20240527 | 121700 | 3401894490 | 13950 | 13900 | 13950 | 13900 | 1652 |
| 482 | 20240527 | 121600 | 3378925940 | 13890 | 13880 | 13890 | 13880 | 599 |
| 483 | 20240527 | 121500 | 3370610600 | 13850 | 13850 | 13850 | 13850 | 71 |
| 484 | 20240527 | 121400 | 3369627250 | 13850 | 13840 | 13850 | 13840 | 601 |
| 485 | 20240527 | 121300 | 3361305340 | 13830 | 13840 | 13850 | 13830 | 1289 |
| 486 | 20240527 | 121200 | 3343475180 | 13840 | 13840 | 13840 | 13840 | 517 |
| 487 | 20240527 | 121100 | 3336319900 | 13830 | 13830 | 13830 | 13830 | 74 |
| 488 | 20240527 | 121000 | 3335296480 | 13840 | 13830 | 13840 | 13830 | 839 |
| 489 | 20240527 | 120900 | 3323692430 | 13840 | 13840 | 13840 | 13830 | 401 |
| 490 | 20240527 | 120800 | 3318145020 | 13850 | 13840 | 13850 | 13840 | 119 |
| 491 | 20240527 | 120700 | 3316497870 | 13840 | 13840 | 13840 | 13840 | 403 |
| 492 | 20240527 | 120600 | 3310920350 | 13840 | 13840 | 13840 | 13820 | 197 |
| 493 | 20240527 | 120500 | 3308194450 | 13840 | 13830 | 13840 | 13830 | 277 |
| 494 | 20240527 | 120400 | 3304362000 | 13830 | 13840 | 13840 | 13820 | 1612 |
| 495 | 20240527 | 120300 | 3282075860 | 13850 | 13850 | 13850 | 13840 | 39 |
| 496 | 20240527 | 120200 | 3281535900 | 13850 | 13830 | 13880 | 13830 | 154 |
| 497 | 20240527 | 120100 | 3279403590 | 13840 | 13860 | 13860 | 13840 | 104 |
| 498 | 20240527 | 120000 | 3277964200 | 13860 | 13850 | 13860 | 13840 | 865 |
| 499 | 20240527 | 115900 | 3265990810 | 13860 | 13860 | 13860 | 13860 | 50 |
| 500 | 20240527 | 115800 | 3265297810 | 13860 | 13860 | 13900 | 13860 | 223 |
| 501 | 20240527 | 115700 | 3262205520 | 13860 | 13860 | 13860 | 13860 | 89 |
| 502 | 20240527 | 115600 | 3260971980 | 13860 | 13880 | 13880 | 13840 | 2588 |
| 503 | 20240527 | 115500 | 3225124630 | 13910 | 13870 | 13910 | 13870 | 429 |
| 504 | 20240527 | 115400 | 3219172840 | 13890 | 13920 | 13940 | 13880 | 1621 |
| 505 | 20240527 | 115300 | 3196650010 | 13920 | 13920 | 13930 | 13920 | 122 |
| 506 | 20240527 | 115200 | 3194951320 | 13930 | 13920 | 13930 | 13920 | 85 |
| 507 | 20240527 | 115100 | 3193767760 | 13910 | 13940 | 13950 | 13910 | 1022 |
| 508 | 20240527 | 115000 | 3179533200 | 13940 | 13940 | 13940 | 13940 | 35 |
| 509 | 20240527 | 114900 | 3179045300 | 13940 | 13940 | 13940 | 13930 | 102 |
| 510 | 20240527 | 114800 | 3177623920 | 13940 | 13940 | 13940 | 13930 | 232 |
| 511 | 20240527 | 114700 | 3174390590 | 13940 | 13920 | 13940 | 13910 | 1046 |
| 512 | 20240527 | 114600 | 3159822040 | 13900 | 13900 | 13900 | 13900 | 88 |
| 513 | 20240527 | 114500 | 3158598840 | 13890 | 13890 | 13890 | 13890 | 48 |
| 514 | 20240527 | 114400 | 3157932120 | 13880 | 13880 | 13880 | 13880 | 10 |
| 515 | 20240527 | 114300 | 3157793320 | 13880 | 13890 | 13890 | 13880 | 285 |
| 516 | 20240527 | 114200 | 3153836280 | 13890 | 13890 | 13890 | 13890 | 69 |
| 517 | 20240527 | 114100 | 3152877870 | 13880 | 13890 | 13890 | 13880 | 439 |
| 518 | 20240527 | 114000 | 3146782550 | 13890 | 13890 | 13890 | 13890 | 19 |
| 519 | 20240527 | 113900 | 3146518640 | 13890 | 13880 | 13890 | 13880 | 533 |
| 520 | 20240527 | 113800 | 3139119020 | 13890 | 13920 | 13920 | 13890 | 1894 |
| 521 | 20240527 | 113700 | 3112794540 | 13920 | 13950 | 13950 | 13920 | 541 |
| 522 | 20240527 | 113600 | 3105258420 | 13940 | 13950 | 13950 | 13940 | 17 |
| 523 | 20240527 | 113500 | 3105021430 | 13950 | 13950 | 13960 | 13950 | 161 |
| 524 | 20240527 | 113400 | 3102774680 | 13940 | 13960 | 13960 | 13940 | 108 |
| 525 | 20240527 | 113300 | 3101267760 | 13950 | 13920 | 13950 | 13920 | 109 |
| 526 | 20240527 | 113200 | 3099749850 | 13920 | 13960 | 13960 | 13920 | 73 |
| 527 | 20240527 | 113100 | 3098732970 | 13920 | 13960 | 13960 | 13920 | 424 |
| 528 | 20240527 | 113000 | 3092818350 | 13960 | 13960 | 13960 | 13960 | 19 |
| 529 | 20240527 | 112900 | 3092553110 | 13960 | 13950 | 13960 | 13950 | 199 |
| 530 | 20240527 | 112800 | 3089775560 | 13960 | 13960 | 13960 | 13950 | 377 |
| 531 | 20240527 | 112700 | 3084514730 | 13960 | 13960 | 13960 | 13950 | 50 |
| 532 | 20240527 | 112600 | 3083817020 | 13950 | 13950 | 13960 | 13950 | 308 |
| 533 | 20240527 | 112500 | 3079518050 | 13950 | 13950 | 13950 | 13950 | 19 |
| 534 | 20240527 | 112400 | 3079253000 | 13950 | 13950 | 13950 | 13930 | 113 |
| 535 | 20240527 | 112300 | 3077676840 | 13950 | 13930 | 13960 | 13930 | 139 |
| 536 | 20240527 | 112200 | 3075736980 | 13920 | 13920 | 13920 | 13920 | 31 |
| 537 | 20240527 | 112100 | 3075305460 | 13960 | 13920 | 13960 | 13910 | 189 |
| 538 | 20240527 | 112000 | 3072674780 | 13930 | 13960 | 13970 | 13930 | 483 |
| 539 | 20240527 | 111900 | 3065938250 | 13960 | 13930 | 13960 | 13930 | 696 |
| 540 | 20240527 | 111800 | 3056222210 | 13930 | 13970 | 13970 | 13930 | 64 |
| 541 | 20240527 | 111700 | 3055329930 | 13910 | 13950 | 13970 | 13910 | 338 |
| 542 | 20240527 | 111600 | 3050616880 | 13950 | 13980 | 13990 | 13950 | 1657 |
| 543 | 20240527 | 111500 | 3027483120 | 13990 | 13970 | 14000 | 13970 | 45 |
| 544 | 20240527 | 111400 | 3026853530 | 13970 | 13960 | 14000 | 13960 | 239 |
| 545 | 20240527 | 111300 | 3023510500 | 14000 | 14000 | 14000 | 13980 | 460 |
| 546 | 20240527 | 111200 | 3017076500 | 13960 | 13960 | 13960 | 13960 | 75 |
| 547 | 20240527 | 111100 | 3016029500 | 13960 | 13950 | 13960 | 13940 | 724 |
| 548 | 20240527 | 111000 | 3005930950 | 13950 | 13960 | 13960 | 13950 | 425 |
| 549 | 20240527 | 110900 | 3000001000 | 13960 | 14000 | 14000 | 13960 | 250 |
| 550 | 20240527 | 110800 | 2996504730 | 14000 | 13990 | 14000 | 13990 | 94 |
| 551 | 20240527 | 110700 | 2995189130 | 13980 | 13980 | 13980 | 13970 | 155 |
| 552 | 20240527 | 110600 | 2993022990 | 13980 | 13990 | 13990 | 13980 | 70 |
| 553 | 20240527 | 110500 | 2992043890 | 13990 | 14010 | 14020 | 13980 | 369 |
| 554 | 20240527 | 110400 | 2986877870 | 14000 | 14010 | 14010 | 14000 | 178 |
| 555 | 20240527 | 110300 | 2984385110 | 14010 | 14010 | 14010 | 14010 | 69 |
| 556 | 20240527 | 110200 | 2983418420 | 14020 | 14010 | 14020 | 14010 | 230 |
| 557 | 20240527 | 110100 | 2980195370 | 14010 | 14010 | 14020 | 13940 | 381 |
| 558 | 20240527 | 110000 | 2974855190 | 14010 | 13970 | 14010 | 13910 | 7431 |
| 559 | 20240527 | 105900 | 2870877130 | 13970 | 13970 | 13970 | 13970 | 0 |
| 560 | 20240527 | 105800 | 2870877130 | 13970 | 13900 | 13970 | 13900 | 741 |
| 561 | 20240527 | 105700 | 2860542230 | 13900 | 13890 | 13910 | 13890 | 208 |
| 562 | 20240527 | 105600 | 2857650620 | 13890 | 13870 | 13890 | 13870 | 312 |
| 563 | 20240527 | 105500 | 2853320920 | 13870 | 13890 | 13890 | 13870 | 245 |
| 564 | 20240527 | 105400 | 2849920370 | 13890 | 13900 | 13900 | 13890 | 913 |
| 565 | 20240527 | 105300 | 2837232670 | 13900 | 13900 | 13900 | 13900 | 108 |
| 566 | 20240527 | 105200 | 2835731470 | 13900 | 13900 | 13900 | 13900 | 292 |
| 567 | 20240527 | 105100 | 2831672670 | 13900 | 13910 | 13910 | 13900 | 309 |
| 568 | 20240527 | 105000 | 2827376460 | 13910 | 13920 | 13970 | 13910 | 862 |
| 569 | 20240527 | 104900 | 2815346310 | 13920 | 13910 | 13920 | 13900 | 1276 |
| 570 | 20240527 | 104800 | 2797606710 | 13920 | 13930 | 13960 | 13920 | 577 |
| 571 | 20240527 | 104700 | 2789569790 | 13970 | 13950 | 13970 | 13930 | 1782 |
| 572 | 20240527 | 104600 | 2764729050 | 13970 | 13970 | 13970 | 13940 | 1056 |
| 573 | 20240527 | 104500 | 2749997020 | 13970 | 13960 | 13970 | 13960 | 819 |
| 574 | 20240527 | 104400 | 2738562990 | 13980 | 13970 | 13980 | 13970 | 400 |
| 575 | 20240527 | 104300 | 2732974130 | 13970 | 13970 | 13970 | 13970 | 145 |
| 576 | 20240527 | 104200 | 2730948480 | 13970 | 13980 | 13980 | 13970 | 664 |
| 577 | 20240527 | 104100 | 2721671650 | 13980 | 13980 | 13990 | 13980 | 365 |
| 578 | 20240527 | 104000 | 2716568770 | 13990 | 13990 | 13990 | 13980 | 532 |
| 579 | 20240527 | 103900 | 2709127210 | 13990 | 13990 | 13990 | 13990 | 100 |
| 580 | 20240527 | 103800 | 2707728210 | 13990 | 13990 | 13990 | 13980 | 280 |
| 581 | 20240527 | 103700 | 2703811020 | 13990 | 13990 | 14000 | 13990 | 1857 |
| 582 | 20240527 | 103600 | 2677821570 | 13990 | 13960 | 13990 | 13960 | 426 |
| 583 | 20240527 | 103500 | 2671871060 | 13970 | 13980 | 13990 | 13970 | 3168 |
| 584 | 20240527 | 103400 | 2627581110 | 13980 | 13980 | 13980 | 13960 | 2527 |
| 585 | 20240527 | 103300 | 2592282920 | 13990 | 13990 | 13990 | 13980 | 940 |
| 586 | 20240527 | 103200 | 2579137160 | 14000 | 13990 | 14000 | 13990 | 130 |
| 587 | 20240527 | 103100 | 2577317190 | 13990 | 13980 | 13990 | 13970 | 2911 |
| 588 | 20240527 | 103000 | 2536621460 | 13970 | 13970 | 13970 | 13960 | 1561 |
| 589 | 20240527 | 102900 | 2514816430 | 13970 | 13960 | 13970 | 13960 | 429 |
| 590 | 20240527 | 102800 | 2508827400 | 13970 | 13970 | 13970 | 13960 | 824 |
| 591 | 20240527 | 102700 | 2497319670 | 13970 | 13960 | 13970 | 13960 | 210 |
| 592 | 20240527 | 102600 | 2494387350 | 13970 | 13950 | 13970 | 13950 | 1545 |
| 593 | 20240527 | 102500 | 2472825850 | 13950 | 13950 | 13950 | 13940 | 1286 |
| 594 | 20240527 | 102400 | 2454886160 | 13950 | 13950 | 13950 | 13950 | 561 |
| 595 | 20240527 | 102300 | 2447060210 | 13950 | 13920 | 13950 | 13920 | 998 |
| 596 | 20240527 | 102200 | 2433165560 | 13920 | 13860 | 13920 | 13860 | 4711 |
| 597 | 20240527 | 102100 | 2367691140 | 13860 | 13850 | 13880 | 13850 | 426 |
| 598 | 20240527 | 102000 | 2361782820 | 13850 | 13850 | 13860 | 13840 | 344 |
| 599 | 20240527 | 101900 | 2357018070 | 13850 | 13880 | 13880 | 13810 | 3125 |
| 600 | 20240527 | 101800 | 2313765970 | 13890 | 13890 | 13890 | 13890 | 99 |
| 601 | 20240527 | 101700 | 2312390860 | 13890 | 13900 | 13900 | 13890 | 1232 |
| 602 | 20240527 | 101600 | 2295277370 | 13890 | 13880 | 13890 | 13880 | 1192 |
| 603 | 20240527 | 101500 | 2278721670 | 13890 | 13890 | 13890 | 13850 | 1239 |
| 604 | 20240527 | 101400 | 2261556320 | 13850 | 13850 | 13890 | 13850 | 1092 |
| 605 | 20240527 | 101300 | 2246428840 | 13850 | 13850 | 13850 | 13840 | 397 |
| 606 | 20240527 | 101200 | 2240932390 | 13850 | 13850 | 13850 | 13850 | 311 |
| 607 | 20240527 | 101100 | 2236625040 | 13850 | 13830 | 13850 | 13830 | 777 |
| 608 | 20240527 | 101000 | 2225874870 | 13820 | 13810 | 13820 | 13810 | 538 |
| 609 | 20240527 | 100900 | 2218439860 | 13810 | 13810 | 13810 | 13810 | 348 |
| 610 | 20240527 | 100800 | 2213633980 | 13810 | 13820 | 13820 | 13810 | 76 |
| 611 | 20240527 | 100700 | 2212583670 | 13820 | 13830 | 13830 | 13820 | 638 |
| 612 | 20240527 | 100600 | 2203764510 | 13820 | 13810 | 13820 | 13810 | 380 |
| 613 | 20240527 | 100500 | 2198514400 | 13820 | 13830 | 13830 | 13820 | 164 |
| 614 | 20240527 | 100400 | 2196247030 | 13830 | 13840 | 13850 | 13820 | 462 |
| 615 | 20240527 | 100300 | 2189856380 | 13840 | 13850 | 13850 | 13840 | 1736 |
| 616 | 20240527 | 100200 | 2165813330 | 13840 | 13870 | 13900 | 13830 | 977 |
| 617 | 20240527 | 100100 | 2152276350 | 13900 | 13930 | 13930 | 13880 | 3328 |
| 618 | 20240527 | 100000 | 2106007610 | 13930 | 13910 | 13950 | 13910 | 2466 |
| 619 | 20240527 | 095900 | 2071676820 | 13910 | 13910 | 13910 | 13910 | 584 |
| 620 | 20240527 | 095800 | 2063553380 | 13910 | 13910 | 13910 | 13910 | 273 |
| 621 | 20240527 | 095700 | 2059755950 | 13910 | 13900 | 13920 | 13900 | 1228 |
| 622 | 20240527 | 095600 | 2042681220 | 13900 | 13920 | 13920 | 13890 | 1381 |
| 623 | 20240527 | 095500 | 2023488400 | 13920 | 13890 | 13930 | 13890 | 2541 |
| 624 | 20240527 | 095400 | 1988180510 | 13870 | 13850 | 13880 | 13850 | 1185 |
| 625 | 20240527 | 095300 | 1971763170 | 13880 | 13850 | 13880 | 13850 | 1092 |
| 626 | 20240527 | 095200 | 1956609210 | 13880 | 13840 | 13880 | 13840 | 2679 |
| 627 | 20240527 | 095100 | 1919500760 | 13840 | 13850 | 13850 | 13840 | 851 |
| 628 | 20240527 | 095000 | 1907722160 | 13840 | 13830 | 13850 | 13830 | 425 |
| 629 | 20240527 | 094900 | 1901840140 | 13830 | 13850 | 13850 | 13830 | 1352 |
| 630 | 20240527 | 094800 | 1883125880 | 13850 | 13850 | 13850 | 13850 | 271 |
| 631 | 20240527 | 094700 | 1879372530 | 13850 | 13790 | 13850 | 13790 | 4097 |
| 632 | 20240527 | 094600 | 1822794090 | 13790 | 13780 | 13820 | 13780 | 6238 |
| 633 | 20240527 | 094500 | 1736637990 | 13780 | 13720 | 13780 | 13700 | 1549 |
| 634 | 20240527 | 094400 | 1715370970 | 13760 | 13740 | 13760 | 13740 | 1858 |
| 635 | 20240527 | 094300 | 1689819450 | 13730 | 13670 | 13730 | 13670 | 2186 |
| 636 | 20240527 | 094200 | 1659843250 | 13660 | 13690 | 13700 | 13660 | 4313 |
| 637 | 20240527 | 094100 | 1600811960 | 13700 | 13730 | 13730 | 13700 | 369 |
| 638 | 20240527 | 094000 | 1595756310 | 13710 | 13710 | 13710 | 13690 | 1532 |
| 639 | 20240527 | 093900 | 1574778250 | 13720 | 13760 | 13760 | 13720 | 1811 |
| 640 | 20240527 | 093800 | 1549900160 | 13760 | 13780 | 13780 | 13750 | 3065 |
| 641 | 20240527 | 093700 | 1507709890 | 13780 | 13820 | 13820 | 13780 | 459 |
| 642 | 20240527 | 093600 | 1501381180 | 13820 | 13740 | 13820 | 13740 | 1255 |
| 643 | 20240527 | 093500 | 1484063000 | 13820 | 13790 | 13830 | 13790 | 366 |
| 644 | 20240527 | 093400 | 1479008520 | 13750 | 13660 | 13760 | 13660 | 18734 |
| 645 | 20240527 | 093300 | 1222678550 | 13640 | 13670 | 13670 | 13630 | 273 |
| 646 | 20240527 | 093200 | 1218953780 | 13630 | 13730 | 13730 | 13630 | 5034 |
| 647 | 20240527 | 093100 | 1150080220 | 13730 | 13760 | 13760 | 13730 | 1973 |
| 648 | 20240527 | 093000 | 1122959110 | 13760 | 13760 | 13770 | 13750 | 2527 |
| 649 | 20240527 | 092900 | 1088194010 | 13780 | 13780 | 13810 | 13770 | 1574 |
| 650 | 20240527 | 092800 | 1066493410 | 13780 | 13770 | 13840 | 13770 | 62 |
| 651 | 20240527 | 092700 | 1065638890 | 13770 | 13830 | 13830 | 13770 | 7879 |
| 652 | 20240527 | 092600 | 956987140 | 13830 | 13850 | 13850 | 13830 | 545 |
| 653 | 20240527 | 092500 | 949445750 | 13850 | 13850 | 13850 | 13840 | 2002 |
| 654 | 20240527 | 092400 | 921718060 | 13940 | 13910 | 13940 | 13900 | 1840 |
| 655 | 20240527 | 092300 | 896094710 | 13930 | 13900 | 13930 | 13900 | 1277 |
| 656 | 20240527 | 092200 | 878336670 | 13900 | 13810 | 13900 | 13810 | 5824 |
| 657 | 20240527 | 092100 | 797862330 | 13820 | 13850 | 13890 | 13820 | 1258 |
| 658 | 20240527 | 092000 | 780430340 | 13850 | 13800 | 13870 | 13800 | 6500 |
| 659 | 20240527 | 091900 | 690651040 | 13850 | 13850 | 13850 | 13770 | 5 |
| 660 | 20240527 | 091800 | 690582010 | 13850 | 13800 | 13850 | 13760 | 2315 |
| 661 | 20240527 | 091700 | 658623060 | 13800 | 13870 | 13870 | 13800 | 2705 |
| 662 | 20240527 | 091600 | 621205030 | 13900 | 13970 | 13970 | 13870 | 2484 |
| 663 | 20240527 | 091500 | 586685160 | 13970 | 13960 | 13980 | 13960 | 826 |
| 664 | 20240527 | 091400 | 575147030 | 13970 | 13890 | 13970 | 13890 | 730 |
| 665 | 20240527 | 091300 | 564993940 | 13870 | 13880 | 13900 | 13870 | 134 |
| 666 | 20240527 | 091200 | 563132770 | 13880 | 13950 | 13990 | 13880 | 3315 |
| 667 | 20240527 | 091100 | 516940740 | 13960 | 13980 | 14010 | 13960 | 1557 |
| 668 | 20240527 | 091000 | 495186810 | 14020 | 14010 | 14030 | 13950 | 1133 |
| 669 | 20240527 | 090900 | 479303560 | 14010 | 13990 | 14010 | 13950 | 1506 |
| 670 | 20240527 | 090800 | 458227150 | 13950 | 14040 | 14040 | 13950 | 1867 |
| 671 | 20240527 | 090700 | 432094290 | 14010 | 13940 | 14060 | 13940 | 5085 |
| 672 | 20240527 | 090600 | 360875300 | 13940 | 13810 | 13950 | 13810 | 4504 |
| 673 | 20240527 | 090500 | 298316180 | 13820 | 13850 | 13850 | 13820 | 484 |
| 674 | 20240527 | 090400 | 291625530 | 13800 | 13770 | 13850 | 13760 | 1343 |
| 675 | 20240527 | 090300 | 273111490 | 13740 | 13730 | 13740 | 13730 | 2053 |
| 676 | 20240527 | 090200 | 244913800 | 13730 | 13860 | 13860 | 13690 | 3278 |
| 677 | 20240527 | 090100 | 199763960 | 13860 | 13820 | 13940 | 13800 | 5156 |
| 678 | 20240527 | 090000 | 128299630 | 13800 | 13770 | 13950 | 13730 | 9320 |