37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 202100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 3 | 20240528 | 202000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20240528 | 201900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20240528 | 201800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20240528 | 201700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20240528 | 201600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20240528 | 201500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20240528 | 201400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20240528 | 201300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20240528 | 201200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20240528 | 201100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20240528 | 201000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20240528 | 200900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20240528 | 200800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20240528 | 200700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20240528 | 200600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20240528 | 200500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20240528 | 200400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20240528 | 200300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20240528 | 200200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20240528 | 200100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20240528 | 200000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20240528 | 195900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20240528 | 195800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20240528 | 195700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20240528 | 195600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20240528 | 195500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20240528 | 195400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20240528 | 195300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20240528 | 195200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20240528 | 195100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 33 | 20240528 | 195000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20240528 | 194900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20240528 | 194800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20240528 | 194700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20240528 | 194600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20240528 | 194500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20240528 | 194400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20240528 | 194300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20240528 | 194200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20240528 | 194100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20240528 | 194000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20240528 | 193900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20240528 | 193800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20240528 | 193700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20240528 | 193600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20240528 | 193500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20240528 | 193400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20240528 | 193300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20240528 | 193200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20240528 | 193100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20240528 | 193000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20240528 | 192900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20240528 | 192800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20240528 | 192700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20240528 | 192600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20240528 | 192500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20240528 | 192400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20240528 | 192300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20240528 | 192200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20240528 | 192100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 63 | 20240528 | 192000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20240528 | 191900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20240528 | 191800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20240528 | 191700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20240528 | 191600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20240528 | 191500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20240528 | 191400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20240528 | 191300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20240528 | 191200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20240528 | 191100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20240528 | 191000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20240528 | 190900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20240528 | 190800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20240528 | 190700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20240528 | 190600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20240528 | 190500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20240528 | 190400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20240528 | 190300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20240528 | 190200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20240528 | 190100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20240528 | 190000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20240528 | 185900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20240528 | 185800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20240528 | 185700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20240528 | 185600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20240528 | 185500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20240528 | 185400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20240528 | 185300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20240528 | 185200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20240528 | 185100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 93 | 20240528 | 185000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20240528 | 184900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20240528 | 184800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20240528 | 184700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20240528 | 184600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20240528 | 184500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20240528 | 184400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20240528 | 184300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20240528 | 184200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20240528 | 184100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20240528 | 184000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20240528 | 183900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20240528 | 183800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20240528 | 183700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20240528 | 183600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20240528 | 183500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20240528 | 183400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20240528 | 183300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20240528 | 183200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20240528 | 183100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20240528 | 183000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20240528 | 182900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20240528 | 182800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20240528 | 182700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20240528 | 182600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20240528 | 182500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20240528 | 182400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20240528 | 182300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20240528 | 182200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20240528 | 182100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 123 | 20240528 | 182000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20240528 | 181900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20240528 | 181800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20240528 | 181700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20240528 | 181600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20240528 | 181500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20240528 | 181400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20240528 | 181300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20240528 | 181200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20240528 | 181100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20240528 | 181000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20240528 | 180900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20240528 | 180800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20240528 | 180700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20240528 | 180600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20240528 | 180500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20240528 | 180400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20240528 | 180300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20240528 | 180200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20240528 | 180100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20240528 | 180000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20240528 | 175900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20240528 | 175800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20240528 | 175700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20240528 | 175600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20240528 | 175500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20240528 | 175400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20240528 | 175300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20240528 | 175200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20240528 | 175100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 153 | 20240528 | 175000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20240528 | 174900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20240528 | 174800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20240528 | 174700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20240528 | 174600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20240528 | 174500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20240528 | 174400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20240528 | 174300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20240528 | 174200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20240528 | 174100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20240528 | 174000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20240528 | 173900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20240528 | 173800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20240528 | 173700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20240528 | 173600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20240528 | 173500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20240528 | 173400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20240528 | 173300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20240528 | 173200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20240528 | 173100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20240528 | 173000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20240528 | 172900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20240528 | 172800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20240528 | 172700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20240528 | 172600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20240528 | 172500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20240528 | 172400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20240528 | 172300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20240528 | 172200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20240528 | 172100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 183 | 20240528 | 172000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20240528 | 171900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20240528 | 171800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20240528 | 171700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20240528 | 171600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20240528 | 171500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20240528 | 171400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20240528 | 171300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20240528 | 171200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20240528 | 171100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20240528 | 171000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20240528 | 170900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20240528 | 170800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20240528 | 170700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20240528 | 170600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20240528 | 170500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20240528 | 170400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20240528 | 170300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20240528 | 170200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20240528 | 170100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20240528 | 170000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20240528 | 165900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20240528 | 165800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20240528 | 165700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20240528 | 165600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20240528 | 165500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20240528 | 165400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20240528 | 165300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20240528 | 165200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20240528 | 165100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 213 | 20240528 | 165000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20240528 | 164900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20240528 | 164800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20240528 | 164700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20240528 | 164600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20240528 | 164500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20240528 | 164400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20240528 | 164300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20240528 | 164200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20240528 | 164100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20240528 | 164000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20240528 | 163900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20240528 | 163800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20240528 | 163700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20240528 | 163600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20240528 | 163500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20240528 | 163400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20240528 | 163300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20240528 | 163200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20240528 | 163100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20240528 | 163000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20240528 | 162900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20240528 | 162800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20240528 | 162700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 237 | 20240528 | 162600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 238 | 20240528 | 162500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 239 | 20240528 | 162400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 240 | 20240528 | 162300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 241 | 20240528 | 162200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 242 | 20240528 | 162100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 243 | 20240528 | 162000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 244 | 20240528 | 161900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 245 | 20240528 | 161800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 246 | 20240528 | 161700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 247 | 20240528 | 161600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 248 | 20240528 | 161500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 249 | 20240528 | 161400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 250 | 20240528 | 161300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 251 | 20240528 | 161200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 252 | 20240528 | 161100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 253 | 20240528 | 161000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 254 | 20240528 | 160900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 255 | 20240528 | 160800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 256 | 20240528 | 160700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 257 | 20240528 | 160600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 258 | 20240528 | 160500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 259 | 20240528 | 160400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 260 | 20240528 | 160300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 261 | 20240528 | 160200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 262 | 20240528 | 160100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 263 | 20240528 | 160000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 264 | 20240528 | 155900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 265 | 20240528 | 155800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 266 | 20240528 | 155700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 267 | 20240528 | 155600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 268 | 20240528 | 155500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 269 | 20240528 | 155400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 270 | 20240528 | 155300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 271 | 20240528 | 155200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 272 | 20240528 | 155100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 273 | 20240528 | 155000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 274 | 20240528 | 154900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 275 | 20240528 | 154800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 276 | 20240528 | 154700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 277 | 20240528 | 154600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 278 | 20240528 | 154500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 279 | 20240528 | 154400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 280 | 20240528 | 154300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 281 | 20240528 | 154200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 282 | 20240528 | 154100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 283 | 20240528 | 154000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 284 | 20240528 | 153900 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 285 | 20240528 | 153800 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 286 | 20240528 | 153700 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 287 | 20240528 | 153600 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 288 | 20240528 | 153500 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 289 | 20240528 | 153400 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 290 | 20240528 | 153300 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 291 | 20240528 | 153200 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 292 | 20240528 | 153100 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 0 |
| 293 | 20240528 | 153000 | 19886270700 | 30250 | 30250 | 30250 | 30250 | 4829 |
| 294 | 20240528 | 152900 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 295 | 20240528 | 152800 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 296 | 20240528 | 152700 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 297 | 20240528 | 152600 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 298 | 20240528 | 152500 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 299 | 20240528 | 152400 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 300 | 20240528 | 152300 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 301 | 20240528 | 152200 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 302 | 20240528 | 152100 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 303 | 20240528 | 152000 | 19740193450 | 30200 | 30200 | 30200 | 30200 | 0 |
| 304 | 20240528 | 151900 | 19740193450 | 30200 | 30150 | 30250 | 30100 | 1537 |
| 305 | 20240528 | 151800 | 19693822150 | 30150 | 30300 | 30300 | 30150 | 1772 |
| 306 | 20240528 | 151700 | 19640287200 | 30250 | 30150 | 30300 | 30150 | 408 |
| 307 | 20240528 | 151600 | 19627946050 | 30200 | 30200 | 30200 | 30150 | 321 |
| 308 | 20240528 | 151500 | 19618260200 | 30250 | 30150 | 30250 | 30150 | 392 |
| 309 | 20240528 | 151400 | 19606425500 | 30150 | 30200 | 30250 | 30150 | 876 |
| 310 | 20240528 | 151300 | 19579969100 | 30200 | 30250 | 30450 | 30200 | 927 |
| 311 | 20240528 | 151200 | 19551904650 | 30250 | 30400 | 30400 | 30250 | 1216 |
| 312 | 20240528 | 151100 | 19515014150 | 30300 | 30300 | 30500 | 30300 | 1384 |
| 313 | 20240528 | 151000 | 19472930150 | 30300 | 30250 | 30350 | 30250 | 639 |
| 314 | 20240528 | 150900 | 19453570600 | 30250 | 30300 | 30300 | 30150 | 357 |
| 315 | 20240528 | 150800 | 19442771900 | 30300 | 30100 | 30400 | 30100 | 3775 |
| 316 | 20240528 | 150700 | 19328303700 | 30150 | 30150 | 30150 | 30100 | 646 |
| 317 | 20240528 | 150600 | 19308832000 | 30150 | 30100 | 30150 | 30050 | 583 |
| 318 | 20240528 | 150500 | 19291283350 | 30000 | 30050 | 30200 | 30000 | 2754 |
| 319 | 20240528 | 150400 | 19208354900 | 30000 | 30000 | 30050 | 30000 | 218 |
| 320 | 20240528 | 150300 | 19201805150 | 30050 | 30050 | 30050 | 30000 | 237 |
| 321 | 20240528 | 150200 | 19194692700 | 30050 | 30000 | 30050 | 30000 | 43 |
| 322 | 20240528 | 150100 | 19193401700 | 30000 | 30000 | 30050 | 29950 | 574 |
| 323 | 20240528 | 150000 | 19176177400 | 30000 | 29900 | 30000 | 29900 | 204 |
| 324 | 20240528 | 145900 | 19170069300 | 29850 | 30000 | 30000 | 29850 | 662 |
| 325 | 20240528 | 145800 | 19150266800 | 30000 | 30000 | 30000 | 29950 | 125 |
| 326 | 20240528 | 145700 | 19146521000 | 29950 | 29950 | 30000 | 29950 | 337 |
| 327 | 20240528 | 145600 | 19136426150 | 29950 | 30050 | 30050 | 29950 | 280 |
| 328 | 20240528 | 145500 | 19128029050 | 30050 | 30100 | 30100 | 30050 | 595 |
| 329 | 20240528 | 145400 | 19110131800 | 30100 | 30000 | 30100 | 30000 | 264 |
| 330 | 20240528 | 145300 | 19102204650 | 30000 | 30000 | 30000 | 29950 | 360 |
| 331 | 20240528 | 145200 | 19091412500 | 30000 | 30000 | 30000 | 29950 | 1380 |
| 332 | 20240528 | 145100 | 19050078900 | 30000 | 30050 | 30050 | 30000 | 572 |
| 333 | 20240528 | 145000 | 19032915650 | 30000 | 30100 | 30100 | 30000 | 886 |
| 334 | 20240528 | 144900 | 19006302600 | 30100 | 30100 | 30150 | 30100 | 83 |
| 335 | 20240528 | 144800 | 19003803400 | 30100 | 30050 | 30200 | 30000 | 793 |
| 336 | 20240528 | 144700 | 18979983400 | 30050 | 30100 | 30100 | 30050 | 562 |
| 337 | 20240528 | 144600 | 18963070750 | 30100 | 30100 | 30100 | 30050 | 253 |
| 338 | 20240528 | 144500 | 18955462300 | 30050 | 30100 | 30100 | 30050 | 15 |
| 339 | 20240528 | 144400 | 18955011350 | 30050 | 30050 | 30050 | 30000 | 638 |
| 340 | 20240528 | 144300 | 18935839500 | 30000 | 30000 | 30100 | 30000 | 206 |
| 341 | 20240528 | 144200 | 18929654400 | 29950 | 29950 | 30150 | 29900 | 555 |
| 342 | 20240528 | 144100 | 18913010900 | 30000 | 30050 | 30100 | 29900 | 1742 |
| 343 | 20240528 | 144000 | 18860725850 | 30050 | 30200 | 30200 | 30050 | 1539 |
| 344 | 20240528 | 143900 | 18814390800 | 30200 | 30250 | 30250 | 30150 | 385 |
| 345 | 20240528 | 143800 | 18802758250 | 30300 | 30100 | 30300 | 30050 | 755 |
| 346 | 20240528 | 143700 | 18779968250 | 30050 | 30150 | 30150 | 30050 | 1342 |
| 347 | 20240528 | 143600 | 18739558350 | 30150 | 30150 | 30200 | 30100 | 892 |
| 348 | 20240528 | 143500 | 18712671850 | 30200 | 30150 | 30300 | 30150 | 777 |
| 349 | 20240528 | 143400 | 18689198950 | 30250 | 30450 | 30450 | 30100 | 2556 |
| 350 | 20240528 | 143300 | 18611891300 | 30450 | 30600 | 30650 | 30450 | 4272 |
| 351 | 20240528 | 143200 | 18481537250 | 30600 | 30650 | 30700 | 30600 | 1413 |
| 352 | 20240528 | 143100 | 18438219400 | 30650 | 30650 | 30700 | 30550 | 3914 |
| 353 | 20240528 | 143000 | 18318383200 | 30650 | 30550 | 30650 | 30500 | 3951 |
| 354 | 20240528 | 142900 | 18197482400 | 30600 | 30500 | 30600 | 30450 | 3708 |
| 355 | 20240528 | 142800 | 18084239000 | 30450 | 30400 | 30500 | 30350 | 1822 |
| 356 | 20240528 | 142700 | 18028842750 | 30400 | 30350 | 30500 | 30350 | 3117 |
| 357 | 20240528 | 142600 | 17933992750 | 30400 | 30300 | 30400 | 30250 | 643 |
| 358 | 20240528 | 142500 | 17914496350 | 30200 | 30200 | 30300 | 30150 | 2170 |
| 359 | 20240528 | 142400 | 17848827850 | 30200 | 30150 | 30200 | 30100 | 833 |
| 360 | 20240528 | 142300 | 17823693550 | 30150 | 30200 | 30250 | 30150 | 1342 |
| 361 | 20240528 | 142200 | 17783159900 | 30200 | 30000 | 30200 | 30000 | 3041 |
| 362 | 20240528 | 142100 | 17691589250 | 30000 | 30050 | 30050 | 30000 | 207 |
| 363 | 20240528 | 142000 | 17685379000 | 30050 | 30050 | 30050 | 30000 | 632 |
| 364 | 20240528 | 141900 | 17666409950 | 30000 | 30000 | 30050 | 30000 | 245 |
| 365 | 20240528 | 141800 | 17659054400 | 30000 | 30050 | 30050 | 29950 | 590 |
| 366 | 20240528 | 141700 | 17641351550 | 30000 | 29900 | 30050 | 29900 | 1224 |
| 367 | 20240528 | 141600 | 17604637550 | 29950 | 29850 | 29950 | 29850 | 1463 |
| 368 | 20240528 | 141500 | 17560898400 | 29850 | 29850 | 29850 | 29850 | 37 |
| 369 | 20240528 | 141400 | 17559793950 | 29850 | 29850 | 29850 | 29850 | 186 |
| 370 | 20240528 | 141300 | 17554241850 | 29850 | 29750 | 29850 | 29750 | 523 |
| 371 | 20240528 | 141200 | 17538634550 | 29700 | 29750 | 29850 | 29700 | 361 |
| 372 | 20240528 | 141100 | 17527872700 | 29700 | 29750 | 29800 | 29550 | 3248 |
| 373 | 20240528 | 141000 | 17431800450 | 29750 | 29700 | 29800 | 29700 | 115 |
| 374 | 20240528 | 140900 | 17428378650 | 29650 | 29700 | 29800 | 29600 | 572 |
| 375 | 20240528 | 140800 | 17411390850 | 29600 | 29500 | 29750 | 29500 | 2024 |
| 376 | 20240528 | 140700 | 17351545650 | 29500 | 29650 | 29650 | 29500 | 960 |
| 377 | 20240528 | 140600 | 17323147100 | 29650 | 29650 | 29650 | 29650 | 46 |
| 378 | 20240528 | 140500 | 17321783200 | 29650 | 29600 | 29650 | 29600 | 13 |
| 379 | 20240528 | 140400 | 17321397800 | 29600 | 29650 | 29650 | 29550 | 1153 |
| 380 | 20240528 | 140300 | 17287265700 | 29650 | 29750 | 29750 | 29650 | 676 |
| 381 | 20240528 | 140200 | 17267184400 | 29750 | 29800 | 29850 | 29750 | 451 |
| 382 | 20240528 | 140100 | 17253743000 | 29800 | 29800 | 29800 | 29800 | 19 |
| 383 | 20240528 | 140000 | 17253176800 | 29800 | 29800 | 29800 | 29750 | 289 |
| 384 | 20240528 | 135900 | 17244566500 | 29750 | 29800 | 29800 | 29650 | 169 |
| 385 | 20240528 | 135800 | 17239537100 | 29600 | 30150 | 30150 | 29600 | 3350 |
| 386 | 20240528 | 135700 | 17139596350 | 30150 | 30100 | 30150 | 30050 | 189 |
| 387 | 20240528 | 135600 | 17133901700 | 30000 | 30050 | 30150 | 30000 | 278 |
| 388 | 20240528 | 135500 | 17125541100 | 30100 | 30100 | 30150 | 30100 | 1178 |
| 389 | 20240528 | 135400 | 17090079550 | 30050 | 29950 | 30050 | 29900 | 673 |
| 390 | 20240528 | 135300 | 17069911000 | 29900 | 29950 | 29950 | 29900 | 968 |
| 391 | 20240528 | 135200 | 17040926200 | 29950 | 30000 | 30000 | 29900 | 185 |
| 392 | 20240528 | 135100 | 17035389050 | 29950 | 29950 | 30000 | 29950 | 1019 |
| 393 | 20240528 | 135000 | 17004823250 | 29950 | 29900 | 29950 | 29850 | 898 |
| 394 | 20240528 | 134900 | 16977942400 | 29950 | 29900 | 29950 | 29900 | 335 |
| 395 | 20240528 | 134800 | 16967921600 | 29900 | 29950 | 29950 | 29900 | 637 |
| 396 | 20240528 | 134700 | 16948848000 | 29950 | 29900 | 30000 | 29900 | 445 |
| 397 | 20240528 | 134600 | 16935514700 | 29900 | 29950 | 29950 | 29900 | 199 |
| 398 | 20240528 | 134500 | 16929554850 | 29850 | 29850 | 30000 | 29700 | 4631 |
| 399 | 20240528 | 134400 | 16791201100 | 29900 | 29900 | 29950 | 29850 | 825 |
| 400 | 20240528 | 134300 | 16766552650 | 29900 | 29800 | 29900 | 29800 | 216 |
| 401 | 20240528 | 134200 | 16760106350 | 29800 | 29800 | 29800 | 29800 | 190 |
| 402 | 20240528 | 134100 | 16754444350 | 29700 | 29800 | 29800 | 29700 | 713 |
| 403 | 20240528 | 134000 | 16733214000 | 29800 | 29750 | 29800 | 29750 | 336 |
| 404 | 20240528 | 133900 | 16723202800 | 29800 | 29800 | 29800 | 29800 | 135 |
| 405 | 20240528 | 133800 | 16719179800 | 29750 | 29850 | 29850 | 29750 | 1744 |
| 406 | 20240528 | 133700 | 16667176650 | 29850 | 30000 | 30000 | 29850 | 466 |
| 407 | 20240528 | 133600 | 16653232700 | 29950 | 29850 | 30000 | 29850 | 280 |
| 408 | 20240528 | 133500 | 16644850800 | 29750 | 29800 | 29850 | 29750 | 682 |
| 409 | 20240528 | 133400 | 16624530700 | 29800 | 29900 | 30000 | 29700 | 3541 |
| 410 | 20240528 | 133300 | 16518879750 | 29900 | 29950 | 30000 | 29850 | 617 |
| 411 | 20240528 | 133200 | 16500380550 | 30000 | 30050 | 30100 | 29900 | 2094 |
| 412 | 20240528 | 133100 | 16437562200 | 30050 | 30000 | 30050 | 29850 | 1794 |
| 413 | 20240528 | 133000 | 16383794300 | 30000 | 29800 | 30000 | 29800 | 2181 |
| 414 | 20240528 | 132900 | 16318598100 | 29750 | 29700 | 29750 | 29450 | 1578 |
| 415 | 20240528 | 132800 | 16271999250 | 29500 | 29700 | 29700 | 29500 | 1453 |
| 416 | 20240528 | 132700 | 16229089100 | 29500 | 29600 | 29700 | 29450 | 1550 |
| 417 | 20240528 | 132600 | 16183303850 | 29550 | 29400 | 29550 | 29350 | 1019 |
| 418 | 20240528 | 132500 | 16153241500 | 29350 | 29500 | 29600 | 29250 | 3220 |
| 419 | 20240528 | 132400 | 16058788800 | 29350 | 29700 | 29700 | 29300 | 7695 |
| 420 | 20240528 | 132300 | 15832181000 | 29700 | 29650 | 29900 | 29550 | 3585 |
| 421 | 20240528 | 132200 | 15725785550 | 29650 | 30000 | 30100 | 29550 | 5168 |
| 422 | 20240528 | 132100 | 15572714950 | 29800 | 29950 | 29950 | 29450 | 26928 |
| 423 | 20240528 | 132000 | 14776751900 | 29950 | 30050 | 30100 | 29950 | 411 |
| 424 | 20240528 | 131900 | 14764403800 | 30100 | 29850 | 30100 | 29850 | 1793 |
| 425 | 20240528 | 131800 | 14710588650 | 29850 | 30150 | 30150 | 29600 | 7819 |
| 426 | 20240528 | 131700 | 14477270400 | 30150 | 30100 | 30150 | 30100 | 79 |
| 427 | 20240528 | 131600 | 14474890750 | 30100 | 30150 | 30150 | 30100 | 196 |
| 428 | 20240528 | 131500 | 14468984500 | 30200 | 30250 | 30250 | 30200 | 510 |
| 429 | 20240528 | 131400 | 14453567950 | 30250 | 30150 | 30250 | 30150 | 737 |
| 430 | 20240528 | 131300 | 14431278600 | 30150 | 30100 | 30150 | 30100 | 75 |
| 431 | 20240528 | 131200 | 14429017700 | 30100 | 30100 | 30250 | 30050 | 222 |
| 432 | 20240528 | 131100 | 14422336050 | 30100 | 30050 | 30250 | 30050 | 185 |
| 433 | 20240528 | 131000 | 14416768650 | 30050 | 30050 | 30100 | 30000 | 657 |
| 434 | 20240528 | 130900 | 14397030750 | 30000 | 30050 | 30100 | 30000 | 457 |
| 435 | 20240528 | 130800 | 14383296050 | 30050 | 30150 | 30150 | 30050 | 240 |
| 436 | 20240528 | 130700 | 14376065750 | 30200 | 30250 | 30300 | 30200 | 1158 |
| 437 | 20240528 | 130600 | 14341084650 | 30350 | 30250 | 30400 | 30250 | 347 |
| 438 | 20240528 | 130500 | 14330574700 | 30250 | 30300 | 30400 | 30250 | 1630 |
| 439 | 20240528 | 130400 | 14281168750 | 30300 | 30300 | 30300 | 30300 | 506 |
| 440 | 20240528 | 130300 | 14265836950 | 30300 | 30350 | 30350 | 30300 | 491 |
| 441 | 20240528 | 130200 | 14250945950 | 30350 | 30350 | 30350 | 30350 | 251 |
| 442 | 20240528 | 130100 | 14243328100 | 30350 | 30400 | 30500 | 30350 | 1193 |
| 443 | 20240528 | 130000 | 14207036900 | 30400 | 30500 | 30500 | 30400 | 466 |
| 444 | 20240528 | 125900 | 14192841300 | 30500 | 30550 | 30550 | 30450 | 1401 |
| 445 | 20240528 | 125800 | 14150115850 | 30550 | 30450 | 30550 | 30450 | 649 |
| 446 | 20240528 | 125700 | 14130311750 | 30500 | 30550 | 30550 | 30450 | 742 |
| 447 | 20240528 | 125600 | 14107685850 | 30600 | 30500 | 30600 | 30450 | 1007 |
| 448 | 20240528 | 125500 | 14076933600 | 30500 | 30350 | 30600 | 30350 | 5890 |
| 449 | 20240528 | 125400 | 13897386300 | 30400 | 30300 | 30400 | 30250 | 3232 |
| 450 | 20240528 | 125300 | 13799383500 | 30300 | 30250 | 30300 | 30250 | 265 |
| 451 | 20240528 | 125200 | 13791359650 | 30250 | 30250 | 30300 | 30250 | 33 |
| 452 | 20240528 | 125100 | 13790361250 | 30250 | 30300 | 30300 | 30250 | 91 |
| 453 | 20240528 | 125000 | 13787607500 | 30250 | 30200 | 30250 | 30200 | 420 |
| 454 | 20240528 | 124900 | 13774903150 | 30250 | 30150 | 30250 | 30150 | 1266 |
| 455 | 20240528 | 124800 | 13736635400 | 30200 | 30250 | 30250 | 30200 | 2327 |
| 456 | 20240528 | 124700 | 13666354800 | 30250 | 30250 | 30250 | 30200 | 718 |
| 457 | 20240528 | 124600 | 13644643150 | 30250 | 30150 | 30250 | 30100 | 1553 |
| 458 | 20240528 | 124500 | 13597793600 | 30050 | 30000 | 30100 | 30000 | 411 |
| 459 | 20240528 | 124400 | 13585423150 | 30000 | 29950 | 30100 | 29950 | 565 |
| 460 | 20240528 | 124300 | 13568445400 | 29900 | 29900 | 29900 | 29800 | 1301 |
| 461 | 20240528 | 124200 | 13529549150 | 29950 | 29800 | 29950 | 29800 | 218 |
| 462 | 20240528 | 124100 | 13523022500 | 29750 | 29950 | 29950 | 29700 | 1883 |
| 463 | 20240528 | 124000 | 13466915250 | 29950 | 30000 | 30000 | 29950 | 232 |
| 464 | 20240528 | 123900 | 13459966450 | 30050 | 29950 | 30050 | 29950 | 66 |
| 465 | 20240528 | 123800 | 13457984350 | 29950 | 29950 | 30000 | 29950 | 187 |
| 466 | 20240528 | 123700 | 13452381700 | 29950 | 30000 | 30000 | 29950 | 512 |
| 467 | 20240528 | 123600 | 13437030850 | 30000 | 30050 | 30050 | 30000 | 247 |
| 468 | 20240528 | 123500 | 13429618900 | 30100 | 30100 | 30100 | 30100 | 501 |
| 469 | 20240528 | 123400 | 13414538800 | 30100 | 30100 | 30150 | 30100 | 81 |
| 470 | 20240528 | 123300 | 13412100400 | 30100 | 30050 | 30150 | 30050 | 34 |
| 471 | 20240528 | 123200 | 13411075850 | 30150 | 29900 | 30150 | 29900 | 1401 |
| 472 | 20240528 | 123100 | 13368945300 | 29900 | 29800 | 29950 | 29750 | 2183 |
| 473 | 20240528 | 123000 | 13303725450 | 29800 | 29800 | 29850 | 29800 | 521 |
| 474 | 20240528 | 122900 | 13288193750 | 29800 | 29850 | 29850 | 29800 | 272 |
| 475 | 20240528 | 122800 | 13280076900 | 29900 | 29850 | 29900 | 29850 | 110 |
| 476 | 20240528 | 122700 | 13276789850 | 29850 | 29850 | 29900 | 29850 | 101 |
| 477 | 20240528 | 122600 | 13273774950 | 29850 | 29850 | 29850 | 29850 | 113 |
| 478 | 20240528 | 122500 | 13270401900 | 29900 | 29900 | 29900 | 29850 | 154 |
| 479 | 20240528 | 122400 | 13265797400 | 29900 | 29850 | 29900 | 29850 | 93 |
| 480 | 20240528 | 122300 | 13263020350 | 29850 | 29900 | 29900 | 29850 | 316 |
| 481 | 20240528 | 122200 | 13253572250 | 29900 | 29900 | 30000 | 29900 | 65 |
| 482 | 20240528 | 122100 | 13251625650 | 29950 | 29950 | 29950 | 29900 | 287 |
| 483 | 20240528 | 122000 | 13243032450 | 29950 | 29950 | 30000 | 29950 | 37 |
| 484 | 20240528 | 121900 | 13241924050 | 29950 | 29950 | 30000 | 29950 | 306 |
| 485 | 20240528 | 121800 | 13232748300 | 30000 | 30000 | 30050 | 29950 | 220 |
| 486 | 20240528 | 121700 | 13226148400 | 30050 | 30000 | 30050 | 30000 | 23 |
| 487 | 20240528 | 121600 | 13225457650 | 30000 | 30050 | 30050 | 29950 | 1589 |
| 488 | 20240528 | 121500 | 13177717800 | 30100 | 30050 | 30100 | 30050 | 500 |
| 489 | 20240528 | 121400 | 13162692250 | 30150 | 30050 | 30150 | 30050 | 2 |
| 490 | 20240528 | 121300 | 13162632050 | 30150 | 30100 | 30150 | 30050 | 239 |
| 491 | 20240528 | 121200 | 13155440950 | 30150 | 30200 | 30200 | 30100 | 116 |
| 492 | 20240528 | 121100 | 13151944600 | 30200 | 30100 | 30200 | 30100 | 163 |
| 493 | 20240528 | 121000 | 13147023850 | 30050 | 30200 | 30200 | 30050 | 466 |
| 494 | 20240528 | 120900 | 13132989350 | 30100 | 30000 | 30100 | 30000 | 161 |
| 495 | 20240528 | 120800 | 13128145050 | 30050 | 30050 | 30050 | 30000 | 154 |
| 496 | 20240528 | 120700 | 13123520500 | 30050 | 30200 | 30200 | 30050 | 740 |
| 497 | 20240528 | 120600 | 13101245050 | 30200 | 30000 | 30200 | 30000 | 890 |
| 498 | 20240528 | 120500 | 13074401450 | 30000 | 30000 | 30000 | 29900 | 85 |
| 499 | 20240528 | 120400 | 13071856450 | 29900 | 29800 | 29950 | 29800 | 153 |
| 500 | 20240528 | 120300 | 13067277000 | 29800 | 29850 | 29900 | 29800 | 651 |
| 501 | 20240528 | 120200 | 13047832550 | 29850 | 29850 | 29850 | 29800 | 216 |
| 502 | 20240528 | 120100 | 13041391000 | 29800 | 29850 | 29850 | 29800 | 249 |
| 503 | 20240528 | 120000 | 13033969900 | 29800 | 29900 | 29900 | 29800 | 383 |
| 504 | 20240528 | 115900 | 13022541650 | 29850 | 29900 | 29900 | 29850 | 429 |
| 505 | 20240528 | 115800 | 13009715700 | 29900 | 29900 | 29900 | 29900 | 235 |
| 506 | 20240528 | 115700 | 13002689200 | 29900 | 29950 | 29950 | 29900 | 336 |
| 507 | 20240528 | 115600 | 12992635450 | 29950 | 29900 | 30000 | 29900 | 17 |
| 508 | 20240528 | 115500 | 12992126550 | 29900 | 30050 | 30050 | 29900 | 973 |
| 509 | 20240528 | 115400 | 12962930800 | 30050 | 30050 | 30200 | 30050 | 86 |
| 510 | 20240528 | 115300 | 12960346100 | 30050 | 30000 | 30100 | 30000 | 791 |
| 511 | 20240528 | 115200 | 12936548450 | 29950 | 30000 | 30050 | 29950 | 132 |
| 512 | 20240528 | 115100 | 12932588700 | 30000 | 30050 | 30050 | 30000 | 392 |
| 513 | 20240528 | 115000 | 12920824550 | 30050 | 30050 | 30100 | 30050 | 116 |
| 514 | 20240528 | 114900 | 12917338250 | 30050 | 30050 | 30050 | 30050 | 157 |
| 515 | 20240528 | 114800 | 12912620400 | 30050 | 30050 | 30050 | 30050 | 59 |
| 516 | 20240528 | 114700 | 12910847450 | 30100 | 30100 | 30100 | 30050 | 61 |
| 517 | 20240528 | 114600 | 12909014050 | 30050 | 30100 | 30100 | 30050 | 106 |
| 518 | 20240528 | 114500 | 12905827750 | 30100 | 30000 | 30250 | 30000 | 1135 |
| 519 | 20240528 | 114400 | 12871590850 | 30100 | 30000 | 30100 | 29950 | 23 |
| 520 | 20240528 | 114300 | 12870900700 | 30100 | 30100 | 30100 | 29950 | 24 |
| 521 | 20240528 | 114200 | 12870178850 | 30000 | 30000 | 30050 | 30000 | 181 |
| 522 | 20240528 | 114100 | 12864743450 | 30000 | 29950 | 30150 | 29950 | 342 |
| 523 | 20240528 | 114000 | 12854490200 | 29950 | 30000 | 30050 | 29950 | 1401 |
| 524 | 20240528 | 113900 | 12812477600 | 30000 | 30150 | 30150 | 30000 | 1840 |
| 525 | 20240528 | 113800 | 12757173900 | 30200 | 30300 | 30300 | 30200 | 379 |
| 526 | 20240528 | 113700 | 12745718200 | 30350 | 30300 | 30350 | 30300 | 248 |
| 527 | 20240528 | 113600 | 12738203700 | 30300 | 30300 | 30400 | 30300 | 279 |
| 528 | 20240528 | 113500 | 12729748000 | 30300 | 30450 | 30450 | 30300 | 1164 |
| 529 | 20240528 | 113400 | 12694431700 | 30450 | 30350 | 30450 | 30350 | 326 |
| 530 | 20240528 | 113300 | 12684509100 | 30400 | 30450 | 30450 | 30350 | 276 |
| 531 | 20240528 | 113200 | 12676120650 | 30350 | 30350 | 30450 | 30350 | 207 |
| 532 | 20240528 | 113100 | 12669828050 | 30450 | 30400 | 30450 | 30350 | 171 |
| 533 | 20240528 | 113000 | 12664629750 | 30350 | 30350 | 30450 | 30300 | 1309 |
| 534 | 20240528 | 112900 | 12624867800 | 30450 | 30400 | 30500 | 30350 | 473 |
| 535 | 20240528 | 112800 | 12610467700 | 30450 | 30450 | 30500 | 30400 | 395 |
| 536 | 20240528 | 112700 | 12598446700 | 30450 | 30500 | 30550 | 30400 | 623 |
| 537 | 20240528 | 112600 | 12579441100 | 30500 | 30450 | 30600 | 30450 | 1360 |
| 538 | 20240528 | 112500 | 12537930650 | 30450 | 30400 | 30450 | 30350 | 409 |
| 539 | 20240528 | 112400 | 12525494900 | 30350 | 30350 | 30350 | 30300 | 349 |
| 540 | 20240528 | 112300 | 12514906800 | 30300 | 30250 | 30350 | 30150 | 998 |
| 541 | 20240528 | 112200 | 12484677850 | 30150 | 30150 | 30300 | 30100 | 1573 |
| 542 | 20240528 | 112100 | 12437215600 | 30150 | 30050 | 30150 | 30000 | 405 |
| 543 | 20240528 | 112000 | 12425039800 | 30050 | 30050 | 30050 | 30000 | 1145 |
| 544 | 20240528 | 111900 | 12390676450 | 30050 | 30050 | 30100 | 30000 | 949 |
| 545 | 20240528 | 111800 | 12362170000 | 30050 | 30200 | 30200 | 30050 | 1011 |
| 546 | 20240528 | 111700 | 12331738950 | 30200 | 30200 | 30200 | 30150 | 234 |
| 547 | 20240528 | 111600 | 12324672950 | 30150 | 30150 | 30150 | 30100 | 204 |
| 548 | 20240528 | 111500 | 12318522750 | 30150 | 30200 | 30200 | 30100 | 404 |
| 549 | 20240528 | 111400 | 12306346850 | 30200 | 30200 | 30250 | 30150 | 586 |
| 550 | 20240528 | 111300 | 12288655700 | 30200 | 30200 | 30300 | 30200 | 448 |
| 551 | 20240528 | 111200 | 12275113050 | 30200 | 30250 | 30400 | 30200 | 844 |
| 552 | 20240528 | 111100 | 12249560850 | 30300 | 30700 | 30700 | 30300 | 3829 |
| 553 | 20240528 | 111000 | 12133063750 | 30550 | 30800 | 30800 | 30500 | 2846 |
| 554 | 20240528 | 110900 | 12045631050 | 30750 | 30700 | 30800 | 30650 | 5388 |
| 555 | 20240528 | 110800 | 11879949400 | 30700 | 30650 | 30800 | 30450 | 9579 |
| 556 | 20240528 | 110700 | 11586258050 | 30650 | 30650 | 30700 | 30550 | 6588 |
| 557 | 20240528 | 110600 | 11384224250 | 30700 | 30350 | 30750 | 30300 | 15622 |
| 558 | 20240528 | 110500 | 10906954450 | 30350 | 30400 | 30450 | 30300 | 2808 |
| 559 | 20240528 | 110400 | 10821569150 | 30400 | 30250 | 30450 | 30200 | 8191 |
| 560 | 20240528 | 110300 | 10573054950 | 30250 | 30150 | 30250 | 30150 | 2739 |
| 561 | 20240528 | 110200 | 10490344150 | 30150 | 30150 | 30150 | 30150 | 1084 |
| 562 | 20240528 | 110100 | 10457661550 | 30150 | 30150 | 30200 | 30000 | 594 |
| 563 | 20240528 | 110000 | 10439784850 | 30150 | 30100 | 30200 | 30100 | 182 |
| 564 | 20240528 | 105900 | 10434296300 | 30150 | 30050 | 30200 | 30050 | 479 |
| 565 | 20240528 | 105800 | 10419839350 | 30150 | 30150 | 30250 | 30000 | 3960 |
| 566 | 20240528 | 105700 | 10300325200 | 30200 | 30000 | 30200 | 30000 | 3931 |
| 567 | 20240528 | 105600 | 10181754750 | 30000 | 29800 | 30000 | 29800 | 886 |
| 568 | 20240528 | 105500 | 10155183350 | 29800 | 29800 | 29850 | 29800 | 388 |
| 569 | 20240528 | 105400 | 10143619250 | 29850 | 30000 | 30000 | 29800 | 506 |
| 570 | 20240528 | 105300 | 10128487150 | 29800 | 29950 | 30000 | 29800 | 732 |
| 571 | 20240528 | 105200 | 10106607650 | 29950 | 29950 | 30050 | 29950 | 3920 |
| 572 | 20240528 | 105100 | 9989006800 | 29850 | 29800 | 29950 | 29800 | 283 |
| 573 | 20240528 | 105000 | 9980553800 | 29800 | 29800 | 29800 | 29750 | 97 |
| 574 | 20240528 | 104900 | 9977664000 | 29800 | 29800 | 29800 | 29800 | 397 |
| 575 | 20240528 | 104800 | 9965833400 | 29900 | 29800 | 29900 | 29750 | 1105 |
| 576 | 20240528 | 104700 | 9932883200 | 29750 | 29750 | 29850 | 29750 | 733 |
| 577 | 20240528 | 104600 | 9911068700 | 29750 | 29750 | 29850 | 29700 | 167 |
| 578 | 20240528 | 104500 | 9906095650 | 29750 | 29700 | 29850 | 29700 | 825 |
| 579 | 20240528 | 104400 | 9881550200 | 29700 | 29700 | 29750 | 29700 | 43 |
| 580 | 20240528 | 104300 | 9880271650 | 29650 | 29900 | 29900 | 29650 | 2919 |
| 581 | 20240528 | 104200 | 9793247550 | 29900 | 29900 | 30100 | 29900 | 835 |
| 582 | 20240528 | 104100 | 9768201150 | 29850 | 29800 | 29850 | 29700 | 673 |
| 583 | 20240528 | 104000 | 9748159450 | 29700 | 30050 | 30050 | 29600 | 6279 |
| 584 | 20240528 | 103900 | 9560548400 | 30000 | 30150 | 30200 | 30000 | 9682 |
| 585 | 20240528 | 103800 | 9269115400 | 30150 | 30000 | 30200 | 29950 | 4746 |
| 586 | 20240528 | 103700 | 9126338150 | 29950 | 29850 | 30000 | 29850 | 1304 |
| 587 | 20240528 | 103600 | 9087290700 | 29900 | 29750 | 29900 | 29750 | 510 |
| 588 | 20240528 | 103500 | 9072084950 | 29750 | 29900 | 29900 | 29700 | 3211 |
| 589 | 20240528 | 103400 | 8976484600 | 29900 | 29800 | 29950 | 29750 | 4359 |
| 590 | 20240528 | 103300 | 8846157850 | 29800 | 29650 | 29850 | 29650 | 1640 |
| 591 | 20240528 | 103200 | 8797367350 | 29700 | 29650 | 29700 | 29550 | 1225 |
| 592 | 20240528 | 103100 | 8761053650 | 29600 | 29550 | 29650 | 29500 | 3290 |
| 593 | 20240528 | 103000 | 8663616650 | 29550 | 29500 | 29550 | 29450 | 409 |
| 594 | 20240528 | 102900 | 8651535100 | 29450 | 29500 | 29500 | 29450 | 942 |
| 595 | 20240528 | 102800 | 8623749900 | 29450 | 29400 | 29500 | 29350 | 2633 |
| 596 | 20240528 | 102700 | 8546240250 | 29350 | 29250 | 29350 | 29250 | 750 |
| 597 | 20240528 | 102600 | 8524277000 | 29300 | 29100 | 29300 | 29100 | 843 |
| 598 | 20240528 | 102500 | 8499612800 | 29100 | 29050 | 29100 | 29000 | 1172 |
| 599 | 20240528 | 102400 | 8465548300 | 29000 | 28950 | 29050 | 28950 | 250 |
| 600 | 20240528 | 102300 | 8458294250 | 28950 | 29150 | 29200 | 28950 | 2821 |
| 601 | 20240528 | 102200 | 8376341300 | 29150 | 29200 | 29200 | 29150 | 305 |
| 602 | 20240528 | 102100 | 8367446550 | 29200 | 29200 | 29200 | 29100 | 310 |
| 603 | 20240528 | 102000 | 8358414150 | 29250 | 29300 | 29300 | 29150 | 503 |
| 604 | 20240528 | 101900 | 8343709800 | 29300 | 29300 | 29300 | 29250 | 336 |
| 605 | 20240528 | 101800 | 8333867600 | 29250 | 29250 | 29250 | 29100 | 516 |
| 606 | 20240528 | 101700 | 8318805450 | 29200 | 29100 | 29200 | 29100 | 274 |
| 607 | 20240528 | 101600 | 8310828650 | 29100 | 29150 | 29200 | 29100 | 812 |
| 608 | 20240528 | 101500 | 8287189350 | 29150 | 29250 | 29300 | 29150 | 575 |
| 609 | 20240528 | 101400 | 8270398150 | 29250 | 29250 | 29250 | 29050 | 2098 |
| 610 | 20240528 | 101300 | 8209330050 | 29250 | 29200 | 29250 | 29150 | 438 |
| 611 | 20240528 | 101200 | 8196536000 | 29200 | 29050 | 29200 | 29000 | 208 |
| 612 | 20240528 | 101100 | 8190494150 | 29000 | 28950 | 29050 | 28950 | 789 |
| 613 | 20240528 | 101000 | 8167613100 | 28950 | 28950 | 29050 | 28900 | 2479 |
| 614 | 20240528 | 100900 | 8095920400 | 28950 | 29050 | 29050 | 28950 | 1442 |
| 615 | 20240528 | 100800 | 8054167800 | 28950 | 29050 | 29100 | 28950 | 732 |
| 616 | 20240528 | 100700 | 8032938000 | 29000 | 29100 | 29100 | 28950 | 1158 |
| 617 | 20240528 | 100600 | 7999338600 | 29100 | 29200 | 29200 | 29100 | 502 |
| 618 | 20240528 | 100500 | 7984727200 | 29100 | 29100 | 29200 | 29100 | 445 |
| 619 | 20240528 | 100400 | 7971772750 | 29100 | 29150 | 29150 | 29100 | 150 |
| 620 | 20240528 | 100300 | 7967402600 | 29100 | 29200 | 29250 | 29100 | 331 |
| 621 | 20240528 | 100200 | 7957752150 | 29250 | 29150 | 29250 | 29100 | 719 |
| 622 | 20240528 | 100100 | 7936755300 | 29050 | 29100 | 29200 | 29000 | 1240 |
| 623 | 20240528 | 100000 | 7900652950 | 29100 | 28950 | 29200 | 28900 | 1396 |
| 624 | 20240528 | 095900 | 7860144200 | 28950 | 28950 | 29050 | 28950 | 1517 |
| 625 | 20240528 | 095800 | 7816213200 | 28950 | 29000 | 29050 | 28900 | 2353 |
| 626 | 20240528 | 095700 | 7748024450 | 29000 | 29350 | 29400 | 28900 | 13168 |
| 627 | 20240528 | 095600 | 7365760250 | 29400 | 29400 | 29400 | 29400 | 1033 |
| 628 | 20240528 | 095500 | 7335390050 | 29400 | 29400 | 29400 | 29400 | 251 |
| 629 | 20240528 | 095400 | 7328010650 | 29400 | 29500 | 29500 | 29350 | 507 |
| 630 | 20240528 | 095300 | 7313087150 | 29500 | 29400 | 29500 | 29400 | 279 |
| 631 | 20240528 | 095200 | 7304871700 | 29400 | 29450 | 29500 | 29400 | 911 |
| 632 | 20240528 | 095100 | 7278044400 | 29500 | 29500 | 29550 | 29500 | 923 |
| 633 | 20240528 | 095000 | 7250814400 | 29500 | 29650 | 29700 | 29500 | 627 |
| 634 | 20240528 | 094900 | 7232304800 | 29700 | 29750 | 29750 | 29600 | 1457 |
| 635 | 20240528 | 094800 | 7189040150 | 29750 | 29900 | 29950 | 29750 | 1698 |
| 636 | 20240528 | 094700 | 7138362700 | 29900 | 29750 | 29950 | 29750 | 1138 |
| 637 | 20240528 | 094600 | 7104361550 | 29750 | 29500 | 30000 | 29500 | 7342 |
| 638 | 20240528 | 094500 | 6886266950 | 29600 | 29400 | 29600 | 29400 | 769 |
| 639 | 20240528 | 094400 | 6863613550 | 29450 | 29250 | 29450 | 29200 | 302 |
| 640 | 20240528 | 094300 | 6854756750 | 29250 | 29300 | 29300 | 29200 | 909 |
| 641 | 20240528 | 094200 | 6828194400 | 29300 | 29400 | 29400 | 29250 | 1285 |
| 642 | 20240528 | 094100 | 6790541800 | 29450 | 29400 | 29450 | 29400 | 256 |
| 643 | 20240528 | 094000 | 6783010900 | 29400 | 29400 | 29400 | 29350 | 498 |
| 644 | 20240528 | 093900 | 6768373800 | 29350 | 29500 | 29500 | 29350 | 3892 |
| 645 | 20240528 | 093800 | 6653791850 | 29500 | 29700 | 29700 | 29500 | 1722 |
| 646 | 20240528 | 093700 | 6602827950 | 29700 | 29700 | 29850 | 29650 | 1267 |
| 647 | 20240528 | 093600 | 6565190850 | 29700 | 29650 | 29850 | 29600 | 2932 |
| 648 | 20240528 | 093500 | 6478035200 | 29500 | 29700 | 29750 | 29400 | 4123 |
| 649 | 20240528 | 093400 | 6356212450 | 29700 | 29950 | 30000 | 29650 | 2002 |
| 650 | 20240528 | 093300 | 6296570450 | 30000 | 30150 | 30150 | 29700 | 6219 |
| 651 | 20240528 | 093200 | 6110234600 | 30050 | 30200 | 30300 | 30050 | 2430 |
| 652 | 20240528 | 093100 | 6036922050 | 30200 | 30100 | 30300 | 30050 | 2781 |
| 653 | 20240528 | 093000 | 5953097100 | 30100 | 30300 | 30400 | 30050 | 4360 |
| 654 | 20240528 | 092900 | 5821571250 | 30300 | 30250 | 30450 | 30150 | 7262 |
| 655 | 20240528 | 092800 | 5601057000 | 30250 | 30500 | 30500 | 30150 | 10488 |
| 656 | 20240528 | 092700 | 5282442900 | 30450 | 29900 | 30500 | 29750 | 20937 |
| 657 | 20240528 | 092600 | 4648722800 | 29800 | 29600 | 29850 | 29500 | 3812 |
| 658 | 20240528 | 092500 | 4535824550 | 29600 | 29750 | 29750 | 29600 | 1677 |
| 659 | 20240528 | 092400 | 4486082300 | 29750 | 29950 | 29950 | 29750 | 3676 |
| 660 | 20240528 | 092300 | 4376433800 | 29950 | 29800 | 30000 | 29800 | 2458 |
| 661 | 20240528 | 092200 | 4303066000 | 29900 | 29650 | 30100 | 29600 | 11977 |
| 662 | 20240528 | 092100 | 3944597100 | 29600 | 29600 | 29700 | 29500 | 3151 |
| 663 | 20240528 | 092000 | 3851253450 | 29550 | 29400 | 29600 | 29400 | 2031 |
| 664 | 20240528 | 091900 | 3791329950 | 29300 | 29100 | 29350 | 29100 | 2869 |
| 665 | 20240528 | 091800 | 3707650450 | 29150 | 29050 | 29150 | 29050 | 1094 |
| 666 | 20240528 | 091700 | 3675842350 | 29050 | 29050 | 29150 | 29000 | 3094 |
| 667 | 20240528 | 091600 | 3585921400 | 29100 | 29100 | 29100 | 29050 | 1549 |
| 668 | 20240528 | 091500 | 3540853650 | 29100 | 29300 | 29300 | 29050 | 2660 |
| 669 | 20240528 | 091400 | 3463306050 | 29250 | 29400 | 29500 | 29250 | 827 |
| 670 | 20240528 | 091300 | 3439067500 | 29400 | 29400 | 29550 | 29400 | 4078 |
| 671 | 20240528 | 091200 | 3318928300 | 29400 | 29500 | 29550 | 29300 | 3857 |
| 672 | 20240528 | 091100 | 3205647250 | 29500 | 29500 | 29550 | 29200 | 7270 |
| 673 | 20240528 | 091000 | 2991615000 | 29600 | 29700 | 29750 | 29500 | 8941 |
| 674 | 20240528 | 090900 | 2726586400 | 29700 | 29350 | 29750 | 29200 | 5511 |
| 675 | 20240528 | 090800 | 2564210100 | 29350 | 29050 | 29350 | 29000 | 8820 |
| 676 | 20240528 | 090700 | 2307222550 | 29050 | 29100 | 29200 | 28950 | 7163 |
| 677 | 20240528 | 090600 | 2099199700 | 29100 | 29200 | 29300 | 29050 | 8149 |
| 678 | 20240528 | 090500 | 1861578000 | 29150 | 29350 | 29350 | 29150 | 10464 |
| 679 | 20240528 | 090400 | 1555746500 | 29350 | 29500 | 29500 | 29350 | 2483 |
| 680 | 20240528 | 090300 | 1482674500 | 29500 | 29450 | 29600 | 29400 | 6961 |
| 681 | 20240528 | 090200 | 1277535450 | 29450 | 29650 | 29650 | 29450 | 12514 |
| 682 | 20240528 | 090100 | 907927400 | 29650 | 29550 | 29750 | 29500 | 7508 |
| 683 | 20240528 | 090000 | 685649800 | 29600 | 30000 | 30050 | 29550 | 22867 |