36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 202300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 3 | 20240528 | 202200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240528 | 202100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240528 | 202000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240528 | 201900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240528 | 201800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240528 | 201700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240528 | 201600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240528 | 201500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240528 | 201400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240528 | 201300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240528 | 201200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240528 | 201100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240528 | 201000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240528 | 200900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240528 | 200800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240528 | 200700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240528 | 200600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240528 | 200500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240528 | 200400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240528 | 200300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240528 | 200200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240528 | 200100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240528 | 200000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240528 | 195900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240528 | 195800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240528 | 195700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240528 | 195600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240528 | 195500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240528 | 195400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240528 | 195300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 33 | 20240528 | 195200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240528 | 195100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240528 | 195000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240528 | 194900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240528 | 194800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240528 | 194700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240528 | 194600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240528 | 194500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240528 | 194400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240528 | 194300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240528 | 194200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240528 | 194100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240528 | 194000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240528 | 193900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240528 | 193800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240528 | 193700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240528 | 193600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240528 | 193500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240528 | 193400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240528 | 193300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240528 | 193200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240528 | 193100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240528 | 193000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240528 | 192900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240528 | 192800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240528 | 192700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240528 | 192600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240528 | 192500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240528 | 192400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240528 | 192300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 63 | 20240528 | 192200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240528 | 192100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240528 | 192000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240528 | 191900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240528 | 191800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240528 | 191700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240528 | 191600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240528 | 191500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240528 | 191400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240528 | 191300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240528 | 191200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240528 | 191100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240528 | 191000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240528 | 190900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240528 | 190800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240528 | 190700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240528 | 190600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240528 | 190500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240528 | 190400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240528 | 190300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240528 | 190200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240528 | 190100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240528 | 190000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240528 | 185900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240528 | 185800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240528 | 185700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240528 | 185600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240528 | 185500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240528 | 185400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240528 | 185300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 93 | 20240528 | 185200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240528 | 185100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240528 | 185000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240528 | 184900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240528 | 184800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240528 | 184700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240528 | 184600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240528 | 184500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240528 | 184400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240528 | 184300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240528 | 184200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240528 | 184100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240528 | 184000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240528 | 183900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240528 | 183800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240528 | 183700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240528 | 183600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240528 | 183500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240528 | 183400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240528 | 183300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240528 | 183200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240528 | 183100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240528 | 183000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240528 | 182900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240528 | 182800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240528 | 182700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240528 | 182600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240528 | 182500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240528 | 182400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240528 | 182300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 123 | 20240528 | 182200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240528 | 182100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240528 | 182000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240528 | 181900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240528 | 181800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240528 | 181700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240528 | 181600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240528 | 181500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240528 | 181400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240528 | 181300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240528 | 181200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240528 | 181100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240528 | 181000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240528 | 180900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240528 | 180800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240528 | 180700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240528 | 180600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240528 | 180500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240528 | 180400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240528 | 180300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240528 | 180200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240528 | 180100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240528 | 180000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240528 | 175900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240528 | 175800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240528 | 175700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240528 | 175600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240528 | 175500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240528 | 175400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240528 | 175300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 153 | 20240528 | 175200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240528 | 175100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240528 | 175000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240528 | 174900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240528 | 174800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240528 | 174700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240528 | 174600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240528 | 174500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240528 | 174400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240528 | 174300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240528 | 174200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240528 | 174100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240528 | 174000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240528 | 173900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240528 | 173800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240528 | 173700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240528 | 173600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240528 | 173500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240528 | 173400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240528 | 173300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240528 | 173200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240528 | 173100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240528 | 173000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240528 | 172900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240528 | 172800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240528 | 172700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240528 | 172600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240528 | 172500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240528 | 172400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240528 | 172300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 183 | 20240528 | 172200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240528 | 172100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240528 | 172000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240528 | 171900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240528 | 171800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240528 | 171700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240528 | 171600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240528 | 171500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240528 | 171400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240528 | 171300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240528 | 171200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240528 | 171100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240528 | 171000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240528 | 170900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240528 | 170800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240528 | 170700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240528 | 170600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240528 | 170500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240528 | 170400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240528 | 170300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240528 | 170200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240528 | 170100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240528 | 170000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240528 | 165900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240528 | 165800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240528 | 165700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240528 | 165600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240528 | 165500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240528 | 165400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240528 | 165300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 213 | 20240528 | 165200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20240528 | 165100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20240528 | 165000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20240528 | 164900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20240528 | 164800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20240528 | 164700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20240528 | 164600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20240528 | 164500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20240528 | 164400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20240528 | 164300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20240528 | 164200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20240528 | 164100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20240528 | 164000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20240528 | 163900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20240528 | 163800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20240528 | 163700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20240528 | 163600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20240528 | 163500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20240528 | 163400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20240528 | 163300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20240528 | 163200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20240528 | 163100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20240528 | 163000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20240528 | 162900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20240528 | 162800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20240528 | 162700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20240528 | 162600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20240528 | 162500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20240528 | 162400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20240528 | 162300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 243 | 20240528 | 162200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20240528 | 162100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20240528 | 162000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20240528 | 161900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20240528 | 161800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20240528 | 161700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20240528 | 161600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20240528 | 161500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20240528 | 161400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20240528 | 161300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20240528 | 161200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20240528 | 161100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20240528 | 161000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20240528 | 160900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20240528 | 160800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20240528 | 160700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20240528 | 160600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20240528 | 160500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20240528 | 160400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20240528 | 160300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20240528 | 160200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20240528 | 160100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20240528 | 160000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20240528 | 155900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20240528 | 155800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20240528 | 155700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20240528 | 155600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20240528 | 155500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20240528 | 155400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20240528 | 155300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 273 | 20240528 | 155200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20240528 | 155100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20240528 | 155000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20240528 | 154900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20240528 | 154800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20240528 | 154700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20240528 | 154600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20240528 | 154500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20240528 | 154400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 282 | 20240528 | 154300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 283 | 20240528 | 154200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 284 | 20240528 | 154100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 285 | 20240528 | 154000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 286 | 20240528 | 153900 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 287 | 20240528 | 153800 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 288 | 20240528 | 153700 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 289 | 20240528 | 153600 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 290 | 20240528 | 153500 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 291 | 20240528 | 153400 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 292 | 20240528 | 153300 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 293 | 20240528 | 153200 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 294 | 20240528 | 153100 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 295 | 20240528 | 153000 | 7739328950 | 44950 | 44950 | 44950 | 44950 | 3313 |
| 296 | 20240528 | 152900 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240528 | 152800 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240528 | 152700 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240528 | 152600 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20240528 | 152500 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240528 | 152400 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20240528 | 152300 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 303 | 20240528 | 152200 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20240528 | 152100 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20240528 | 152000 | 7590409600 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20240528 | 151900 | 7590409600 | 45050 | 45050 | 45100 | 45000 | 961 |
| 307 | 20240528 | 151800 | 7547125550 | 45100 | 45050 | 45100 | 45050 | 612 |
| 308 | 20240528 | 151700 | 7519554800 | 45100 | 45100 | 45150 | 45050 | 174 |
| 309 | 20240528 | 151600 | 7511708050 | 45100 | 45100 | 45150 | 45050 | 291 |
| 310 | 20240528 | 151500 | 7498582550 | 45100 | 45100 | 45150 | 45100 | 366 |
| 311 | 20240528 | 151400 | 7482073400 | 45100 | 45100 | 45100 | 45050 | 824 |
| 312 | 20240528 | 151300 | 7444946850 | 45050 | 45100 | 45100 | 45050 | 353 |
| 313 | 20240528 | 151200 | 7429027400 | 45050 | 45050 | 45100 | 45000 | 247 |
| 314 | 20240528 | 151100 | 7417897350 | 45050 | 45050 | 45050 | 45000 | 272 |
| 315 | 20240528 | 151000 | 7405648200 | 45050 | 45050 | 45100 | 45050 | 214 |
| 316 | 20240528 | 150900 | 7396007350 | 45050 | 45050 | 45100 | 45000 | 141 |
| 317 | 20240528 | 150800 | 7389653450 | 45050 | 45050 | 45050 | 45000 | 140 |
| 318 | 20240528 | 150700 | 7383348650 | 45050 | 45050 | 45100 | 45000 | 237 |
| 319 | 20240528 | 150600 | 7372681500 | 45050 | 45100 | 45100 | 45000 | 99 |
| 320 | 20240528 | 150500 | 7368222550 | 45050 | 45100 | 45100 | 45000 | 276 |
| 321 | 20240528 | 150400 | 7355793150 | 45100 | 45050 | 45100 | 45000 | 207 |
| 322 | 20240528 | 150300 | 7346472100 | 45050 | 45050 | 45100 | 45050 | 94 |
| 323 | 20240528 | 150200 | 7342236600 | 45050 | 45000 | 45150 | 45000 | 185 |
| 324 | 20240528 | 150100 | 7333898800 | 45050 | 45100 | 45100 | 45000 | 74 |
| 325 | 20240528 | 150000 | 7330565000 | 45100 | 45100 | 45100 | 45000 | 93 |
| 326 | 20240528 | 145900 | 7326376400 | 45100 | 45100 | 45100 | 45050 | 92 |
| 327 | 20240528 | 145800 | 7322229200 | 45100 | 45100 | 45100 | 45050 | 110 |
| 328 | 20240528 | 145700 | 7317268250 | 45100 | 45100 | 45100 | 45050 | 111 |
| 329 | 20240528 | 145600 | 7312262400 | 45100 | 45100 | 45150 | 45100 | 22 |
| 330 | 20240528 | 145500 | 7311269550 | 45050 | 45050 | 45100 | 45050 | 223 |
| 331 | 20240528 | 145400 | 7301215900 | 45050 | 45050 | 45100 | 45050 | 203 |
| 332 | 20240528 | 145300 | 7292069050 | 45050 | 45100 | 45100 | 45000 | 100 |
| 333 | 20240528 | 145200 | 7287561000 | 45050 | 45050 | 45050 | 45000 | 16 |
| 334 | 20240528 | 145100 | 7286840250 | 45050 | 45050 | 45100 | 45050 | 203 |
| 335 | 20240528 | 145000 | 7277694550 | 45050 | 45050 | 45050 | 45000 | 151 |
| 336 | 20240528 | 144900 | 7270895550 | 45050 | 45050 | 45050 | 45000 | 49 |
| 337 | 20240528 | 144800 | 7268688350 | 45050 | 45050 | 45100 | 45050 | 733 |
| 338 | 20240528 | 144700 | 7235664750 | 45050 | 45050 | 45100 | 45050 | 122 |
| 339 | 20240528 | 144600 | 7230164500 | 45100 | 45100 | 45100 | 45050 | 123 |
| 340 | 20240528 | 144500 | 7224618200 | 45100 | 45100 | 45100 | 45050 | 69 |
| 341 | 20240528 | 144400 | 7221508500 | 45100 | 45050 | 45100 | 45050 | 107 |
| 342 | 20240528 | 144300 | 7216684650 | 45100 | 45100 | 45100 | 45050 | 132 |
| 343 | 20240528 | 144200 | 7210732950 | 45100 | 45100 | 45100 | 45050 | 168 |
| 344 | 20240528 | 144100 | 7203158100 | 45100 | 45050 | 45100 | 45050 | 46 |
| 345 | 20240528 | 144000 | 7201085650 | 45100 | 45100 | 45100 | 45050 | 152 |
| 346 | 20240528 | 143900 | 7194232500 | 45100 | 45100 | 45100 | 45050 | 242 |
| 347 | 20240528 | 143800 | 7183320150 | 45100 | 45050 | 45100 | 45050 | 100 |
| 348 | 20240528 | 143700 | 7178814350 | 45050 | 45050 | 45100 | 45000 | 114 |
| 349 | 20240528 | 143600 | 7173678600 | 45100 | 45100 | 45100 | 45050 | 184 |
| 350 | 20240528 | 143500 | 7165382150 | 45100 | 45050 | 45100 | 45050 | 69 |
| 351 | 20240528 | 143400 | 7162272000 | 45050 | 45050 | 45050 | 45000 | 152 |
| 352 | 20240528 | 143300 | 7155424450 | 45100 | 45050 | 45100 | 45000 | 157 |
| 353 | 20240528 | 143200 | 7148355500 | 45050 | 45050 | 45050 | 45050 | 150 |
| 354 | 20240528 | 143100 | 7141598000 | 45050 | 45100 | 45150 | 45050 | 99 |
| 355 | 20240528 | 143000 | 7137133050 | 45100 | 45050 | 45100 | 45050 | 106 |
| 356 | 20240528 | 142900 | 7132355550 | 45050 | 45150 | 45150 | 45050 | 906 |
| 357 | 20240528 | 142800 | 7091522650 | 45150 | 45150 | 45200 | 45100 | 267 |
| 358 | 20240528 | 142700 | 7079475250 | 45200 | 45150 | 45250 | 45150 | 129 |
| 359 | 20240528 | 142600 | 7073648550 | 45150 | 45100 | 45150 | 45100 | 26 |
| 360 | 20240528 | 142500 | 7072474750 | 45100 | 45200 | 45250 | 45100 | 242 |
| 361 | 20240528 | 142400 | 7061538450 | 45150 | 45200 | 45250 | 45150 | 162 |
| 362 | 20240528 | 142300 | 7054218300 | 45200 | 45150 | 45200 | 45150 | 141 |
| 363 | 20240528 | 142200 | 7047851050 | 45150 | 45150 | 45200 | 45150 | 76 |
| 364 | 20240528 | 142100 | 7044418500 | 45200 | 45200 | 45200 | 45150 | 127 |
| 365 | 20240528 | 142000 | 7038681100 | 45200 | 45200 | 45200 | 45200 | 71 |
| 366 | 20240528 | 141900 | 7035471900 | 45150 | 45200 | 45200 | 45150 | 98 |
| 367 | 20240528 | 141800 | 7031045900 | 45150 | 45200 | 45200 | 45100 | 147 |
| 368 | 20240528 | 141700 | 7024407850 | 45200 | 45200 | 45200 | 45200 | 92 |
| 369 | 20240528 | 141600 | 7020249450 | 45200 | 45200 | 45200 | 45150 | 39 |
| 370 | 20240528 | 141500 | 7018486700 | 45150 | 45200 | 45250 | 45100 | 98 |
| 371 | 20240528 | 141400 | 7014061850 | 45100 | 45300 | 45350 | 45100 | 3577 |
| 372 | 20240528 | 141300 | 6852576600 | 45300 | 45350 | 45350 | 45250 | 127 |
| 373 | 20240528 | 141200 | 6846824050 | 45350 | 45350 | 45350 | 45300 | 81 |
| 374 | 20240528 | 141100 | 6843153250 | 45350 | 45300 | 45350 | 45300 | 45 |
| 375 | 20240528 | 141000 | 6841114700 | 45300 | 45300 | 45350 | 45300 | 140 |
| 376 | 20240528 | 140900 | 6834766600 | 45250 | 45250 | 45350 | 45250 | 187 |
| 377 | 20240528 | 140800 | 6826295900 | 45300 | 45250 | 45300 | 45250 | 160 |
| 378 | 20240528 | 140700 | 6819055550 | 45250 | 45300 | 45300 | 45250 | 115 |
| 379 | 20240528 | 140600 | 6813847900 | 45300 | 45250 | 45300 | 45250 | 137 |
| 380 | 20240528 | 140500 | 6807643800 | 45300 | 45250 | 45300 | 45250 | 113 |
| 381 | 20240528 | 140400 | 6802528650 | 45250 | 45250 | 45250 | 45250 | 15 |
| 382 | 20240528 | 140300 | 6801849900 | 45300 | 45300 | 45300 | 45250 | 145 |
| 383 | 20240528 | 140200 | 6795283250 | 45250 | 45250 | 45300 | 45250 | 48 |
| 384 | 20240528 | 140100 | 6793110800 | 45250 | 45300 | 45300 | 45250 | 46 |
| 385 | 20240528 | 140000 | 6791028250 | 45300 | 45250 | 45300 | 45250 | 75 |
| 386 | 20240528 | 135900 | 6787632600 | 45250 | 45250 | 45300 | 45250 | 80 |
| 387 | 20240528 | 135800 | 6784009450 | 45250 | 45250 | 45300 | 45250 | 127 |
| 388 | 20240528 | 135700 | 6778259150 | 45300 | 45300 | 45300 | 45200 | 35 |
| 389 | 20240528 | 135600 | 6776673950 | 45350 | 45300 | 45350 | 45250 | 81 |
| 390 | 20240528 | 135500 | 6773008100 | 45300 | 45300 | 45350 | 45250 | 135 |
| 391 | 20240528 | 135400 | 6766893800 | 45300 | 45300 | 45300 | 45300 | 98 |
| 392 | 20240528 | 135300 | 6762454400 | 45250 | 45300 | 45300 | 45250 | 47 |
| 393 | 20240528 | 135200 | 6760327350 | 45250 | 45250 | 45300 | 45250 | 50 |
| 394 | 20240528 | 135100 | 6758064500 | 45250 | 45250 | 45300 | 45250 | 166 |
| 395 | 20240528 | 135000 | 6750552600 | 45200 | 45250 | 45300 | 45200 | 29 |
| 396 | 20240528 | 134900 | 6749239700 | 45250 | 45250 | 45250 | 45200 | 195 |
| 397 | 20240528 | 134800 | 6740423650 | 45250 | 45250 | 45300 | 45250 | 107 |
| 398 | 20240528 | 134700 | 6735580300 | 45250 | 45250 | 45300 | 45250 | 426 |
| 399 | 20240528 | 134600 | 6716283650 | 45300 | 45250 | 45300 | 45200 | 56 |
| 400 | 20240528 | 134500 | 6713751050 | 45300 | 45300 | 45300 | 45200 | 74 |
| 401 | 20240528 | 134400 | 6710402100 | 45250 | 45300 | 45350 | 45250 | 259 |
| 402 | 20240528 | 134300 | 6698677950 | 45300 | 45300 | 45300 | 45300 | 87 |
| 403 | 20240528 | 134200 | 6694736850 | 45300 | 45300 | 45300 | 45300 | 26 |
| 404 | 20240528 | 134100 | 6693559050 | 45300 | 45350 | 45350 | 45250 | 335 |
| 405 | 20240528 | 134000 | 6678383000 | 45300 | 45300 | 45350 | 45250 | 162 |
| 406 | 20240528 | 133900 | 6671044750 | 45300 | 45300 | 45350 | 45300 | 81 |
| 407 | 20240528 | 133800 | 6667373350 | 45300 | 45300 | 45300 | 45250 | 96 |
| 408 | 20240528 | 133700 | 6663026450 | 45300 | 45300 | 45350 | 45300 | 510 |
| 409 | 20240528 | 133600 | 6639921850 | 45300 | 45300 | 45300 | 45300 | 135 |
| 410 | 20240528 | 133500 | 6633806350 | 45300 | 45300 | 45300 | 45250 | 156 |
| 411 | 20240528 | 133400 | 6626741950 | 45300 | 45300 | 45300 | 45250 | 80 |
| 412 | 20240528 | 133300 | 6623119800 | 45300 | 45300 | 45300 | 45300 | 110 |
| 413 | 20240528 | 133200 | 6618136800 | 45300 | 45300 | 45300 | 45250 | 217 |
| 414 | 20240528 | 133100 | 6608308550 | 45300 | 45300 | 45300 | 45250 | 53 |
| 415 | 20240528 | 133000 | 6605909500 | 45300 | 45300 | 45300 | 45300 | 74 |
| 416 | 20240528 | 132900 | 6602557300 | 45300 | 45250 | 45300 | 45200 | 557 |
| 417 | 20240528 | 132800 | 6577332200 | 45250 | 45200 | 45250 | 45200 | 91 |
| 418 | 20240528 | 132700 | 6573216450 | 45250 | 45250 | 45250 | 45200 | 42 |
| 419 | 20240528 | 132600 | 6571316050 | 45250 | 45250 | 45300 | 45250 | 105 |
| 420 | 20240528 | 132500 | 6566562700 | 45250 | 45200 | 45250 | 45150 | 111 |
| 421 | 20240528 | 132400 | 6561545350 | 45200 | 45200 | 45200 | 45200 | 27 |
| 422 | 20240528 | 132300 | 6560324950 | 45200 | 45250 | 45250 | 45150 | 123 |
| 423 | 20240528 | 132200 | 6554766400 | 45250 | 45200 | 45250 | 45200 | 71 |
| 424 | 20240528 | 132100 | 6551555550 | 45250 | 45200 | 45250 | 45150 | 91 |
| 425 | 20240528 | 132000 | 6547439350 | 45200 | 45250 | 45250 | 45200 | 44 |
| 426 | 20240528 | 131900 | 6545449500 | 45200 | 45200 | 45200 | 45150 | 163 |
| 427 | 20240528 | 131800 | 6538086550 | 45250 | 45250 | 45250 | 45250 | 91 |
| 428 | 20240528 | 131700 | 6533968800 | 45250 | 45200 | 45250 | 45150 | 202 |
| 429 | 20240528 | 131600 | 6524838350 | 45200 | 45200 | 45250 | 45200 | 18 |
| 430 | 20240528 | 131500 | 6524024300 | 45200 | 45250 | 45250 | 45200 | 53 |
| 431 | 20240528 | 131400 | 6521627900 | 45250 | 45300 | 45300 | 45200 | 204 |
| 432 | 20240528 | 131300 | 6512397150 | 45250 | 45300 | 45300 | 45250 | 32 |
| 433 | 20240528 | 131200 | 6510948650 | 45250 | 45250 | 45250 | 45250 | 68 |
| 434 | 20240528 | 131100 | 6507871650 | 45250 | 45300 | 45300 | 45250 | 302 |
| 435 | 20240528 | 131000 | 6494192900 | 45300 | 45250 | 45300 | 45200 | 78 |
| 436 | 20240528 | 130900 | 6490662600 | 45250 | 45150 | 45300 | 45150 | 64 |
| 437 | 20240528 | 130800 | 6487765550 | 45200 | 45200 | 45250 | 45200 | 87 |
| 438 | 20240528 | 130700 | 6483830250 | 45200 | 45200 | 45250 | 45200 | 82 |
| 439 | 20240528 | 130600 | 6480121150 | 45200 | 45200 | 45300 | 45200 | 114 |
| 440 | 20240528 | 130500 | 6474964800 | 45150 | 45250 | 45250 | 45150 | 30 |
| 441 | 20240528 | 130400 | 6473608000 | 45200 | 45200 | 45250 | 45200 | 77 |
| 442 | 20240528 | 130300 | 6470125850 | 45200 | 45200 | 45300 | 45200 | 110 |
| 443 | 20240528 | 130200 | 6465147000 | 45100 | 45200 | 45200 | 45100 | 351 |
| 444 | 20240528 | 130100 | 6449310900 | 45200 | 45200 | 45200 | 45200 | 43 |
| 445 | 20240528 | 130000 | 6447367300 | 45200 | 45350 | 45350 | 45150 | 225 |
| 446 | 20240528 | 125900 | 6437195500 | 45300 | 45300 | 45350 | 45300 | 115 |
| 447 | 20240528 | 125800 | 6431985500 | 45300 | 45300 | 45350 | 45300 | 56 |
| 448 | 20240528 | 125700 | 6429446650 | 45300 | 45300 | 45400 | 45200 | 164 |
| 449 | 20240528 | 125600 | 6422017700 | 45250 | 45350 | 45350 | 45150 | 170 |
| 450 | 20240528 | 125500 | 6414332200 | 45250 | 45250 | 45350 | 45250 | 1121 |
| 451 | 20240528 | 125400 | 6363543700 | 45150 | 45200 | 45200 | 45100 | 232 |
| 452 | 20240528 | 125300 | 6353068100 | 45200 | 45250 | 45250 | 45200 | 268 |
| 453 | 20240528 | 125200 | 6340947450 | 45250 | 45200 | 45250 | 45150 | 120 |
| 454 | 20240528 | 125100 | 6335521150 | 45200 | 45250 | 45250 | 45200 | 67 |
| 455 | 20240528 | 125000 | 6332491100 | 45250 | 45200 | 45250 | 45150 | 115 |
| 456 | 20240528 | 124900 | 6327295100 | 45200 | 45200 | 45200 | 45150 | 139 |
| 457 | 20240528 | 124800 | 6321013400 | 45200 | 45200 | 45200 | 45150 | 141 |
| 458 | 20240528 | 124700 | 6314642050 | 45200 | 45200 | 45200 | 45150 | 87 |
| 459 | 20240528 | 124600 | 6310711500 | 45250 | 45250 | 45300 | 45200 | 92 |
| 460 | 20240528 | 124500 | 6306548450 | 45200 | 45200 | 45300 | 45150 | 231 |
| 461 | 20240528 | 124400 | 6296104450 | 45300 | 45200 | 45300 | 45200 | 122 |
| 462 | 20240528 | 124300 | 6290581600 | 45200 | 45200 | 45300 | 45200 | 239 |
| 463 | 20240528 | 124200 | 6279773550 | 45200 | 45250 | 45300 | 45200 | 82 |
| 464 | 20240528 | 124100 | 6276061850 | 45250 | 45250 | 45250 | 45200 | 238 |
| 465 | 20240528 | 124000 | 6265294200 | 45250 | 45200 | 45250 | 45200 | 196 |
| 466 | 20240528 | 123900 | 6256434800 | 45200 | 45100 | 45200 | 45100 | 217 |
| 467 | 20240528 | 123800 | 6246635000 | 45100 | 45100 | 45150 | 45100 | 89 |
| 468 | 20240528 | 123700 | 6242618700 | 45150 | 45200 | 45200 | 45100 | 864 |
| 469 | 20240528 | 123600 | 6203619150 | 45200 | 45250 | 45250 | 45150 | 698 |
| 470 | 20240528 | 123500 | 6172070500 | 45250 | 45250 | 45300 | 45250 | 81 |
| 471 | 20240528 | 123400 | 6168404900 | 45200 | 45250 | 45250 | 45200 | 223 |
| 472 | 20240528 | 123300 | 6158316000 | 45250 | 45300 | 45300 | 45250 | 106 |
| 473 | 20240528 | 123200 | 6153516400 | 45250 | 45250 | 45300 | 45250 | 57 |
| 474 | 20240528 | 123100 | 6150936350 | 45250 | 45300 | 45300 | 45250 | 109 |
| 475 | 20240528 | 123000 | 6146003300 | 45300 | 45300 | 45300 | 45200 | 321 |
| 476 | 20240528 | 122900 | 6131482950 | 45250 | 45250 | 45250 | 45250 | 144 |
| 477 | 20240528 | 122800 | 6124966950 | 45200 | 45250 | 45250 | 45200 | 178 |
| 478 | 20240528 | 122700 | 6116914450 | 45200 | 45300 | 45300 | 45200 | 83 |
| 479 | 20240528 | 122600 | 6113160800 | 45300 | 45300 | 45300 | 45250 | 196 |
| 480 | 20240528 | 122500 | 6104283850 | 45250 | 45300 | 45300 | 45200 | 258 |
| 481 | 20240528 | 122400 | 6092610150 | 45300 | 45300 | 45300 | 45250 | 148 |
| 482 | 20240528 | 122300 | 6085909250 | 45300 | 45250 | 45300 | 45250 | 100 |
| 483 | 20240528 | 122200 | 6081379700 | 45250 | 45300 | 45300 | 45200 | 832 |
| 484 | 20240528 | 122100 | 6043731100 | 45300 | 45300 | 45300 | 45250 | 235 |
| 485 | 20240528 | 122000 | 6033087450 | 45300 | 45300 | 45300 | 45300 | 74 |
| 486 | 20240528 | 121900 | 6029735250 | 45300 | 45300 | 45300 | 45250 | 167 |
| 487 | 20240528 | 121800 | 6022172000 | 45300 | 45250 | 45300 | 45250 | 128 |
| 488 | 20240528 | 121700 | 6016377500 | 45250 | 45250 | 45250 | 45200 | 234 |
| 489 | 20240528 | 121600 | 6005799000 | 45250 | 45300 | 45300 | 45250 | 36 |
| 490 | 20240528 | 121500 | 6004168850 | 45300 | 45250 | 45300 | 45250 | 256 |
| 491 | 20240528 | 121400 | 5992578400 | 45250 | 45250 | 45300 | 45250 | 72 |
| 492 | 20240528 | 121300 | 5989318600 | 45300 | 45300 | 45300 | 45250 | 63 |
| 493 | 20240528 | 121200 | 5986466600 | 45300 | 45350 | 45350 | 45250 | 172 |
| 494 | 20240528 | 121100 | 5978673050 | 45350 | 45250 | 45350 | 45250 | 202 |
| 495 | 20240528 | 121000 | 5969516850 | 45250 | 45300 | 45300 | 45250 | 51 |
| 496 | 20240528 | 120900 | 5967208000 | 45300 | 45300 | 45300 | 45250 | 86 |
| 497 | 20240528 | 120800 | 5963315800 | 45300 | 45300 | 45300 | 45250 | 105 |
| 498 | 20240528 | 120700 | 5958559400 | 45300 | 45300 | 45300 | 45250 | 138 |
| 499 | 20240528 | 120600 | 5952309850 | 45300 | 45300 | 45300 | 45250 | 90 |
| 500 | 20240528 | 120500 | 5948234700 | 45300 | 45300 | 45300 | 45250 | 88 |
| 501 | 20240528 | 120400 | 5944248550 | 45300 | 45300 | 45300 | 45250 | 137 |
| 502 | 20240528 | 120300 | 5938044350 | 45300 | 45300 | 45300 | 45250 | 90 |
| 503 | 20240528 | 120200 | 5933969750 | 45300 | 45250 | 45350 | 45250 | 103 |
| 504 | 20240528 | 120100 | 5929303850 | 45300 | 45300 | 45350 | 45250 | 277 |
| 505 | 20240528 | 120000 | 5916757500 | 45300 | 45250 | 45300 | 45250 | 223 |
| 506 | 20240528 | 115900 | 5906658550 | 45300 | 45300 | 45300 | 45250 | 46 |
| 507 | 20240528 | 115800 | 5904576250 | 45300 | 45250 | 45300 | 45250 | 57 |
| 508 | 20240528 | 115700 | 5901996450 | 45250 | 45250 | 45300 | 45250 | 228 |
| 509 | 20240528 | 115600 | 5891672350 | 45300 | 45250 | 45300 | 45250 | 256 |
| 510 | 20240528 | 115500 | 5880083800 | 45250 | 45300 | 45300 | 45250 | 51 |
| 511 | 20240528 | 115400 | 5877775450 | 45300 | 45300 | 45300 | 45250 | 197 |
| 512 | 20240528 | 115300 | 5868856300 | 45300 | 45300 | 45300 | 45250 | 171 |
| 513 | 20240528 | 115200 | 5861112200 | 45300 | 45300 | 45300 | 45250 | 547 |
| 514 | 20240528 | 115100 | 5836336050 | 45250 | 45300 | 45300 | 45250 | 50 |
| 515 | 20240528 | 115000 | 5834071300 | 45300 | 45300 | 45300 | 45250 | 288 |
| 516 | 20240528 | 114900 | 5821026750 | 45300 | 45300 | 45300 | 45250 | 240 |
| 517 | 20240528 | 114800 | 5810156600 | 45300 | 45300 | 45300 | 45250 | 56 |
| 518 | 20240528 | 114700 | 5807620800 | 45300 | 45300 | 45300 | 45250 | 174 |
| 519 | 20240528 | 114600 | 5799743350 | 45250 | 45300 | 45300 | 45250 | 380 |
| 520 | 20240528 | 114500 | 5782532600 | 45300 | 45300 | 45300 | 45250 | 542 |
| 521 | 20240528 | 114400 | 5757992150 | 45300 | 45300 | 45300 | 45250 | 139 |
| 522 | 20240528 | 114300 | 5751699950 | 45300 | 45300 | 45300 | 45250 | 176 |
| 523 | 20240528 | 114200 | 5743733450 | 45250 | 45300 | 45300 | 45250 | 349 |
| 524 | 20240528 | 114100 | 5727934300 | 45300 | 45300 | 45300 | 45250 | 122 |
| 525 | 20240528 | 114000 | 5722409850 | 45300 | 45350 | 45350 | 45300 | 35 |
| 526 | 20240528 | 113900 | 5720824050 | 45350 | 45300 | 45350 | 45300 | 111 |
| 527 | 20240528 | 113800 | 5715795200 | 45300 | 45300 | 45300 | 45250 | 347 |
| 528 | 20240528 | 113700 | 5700082950 | 45300 | 45300 | 45300 | 45250 | 94 |
| 529 | 20240528 | 113600 | 5695828150 | 45300 | 45300 | 45300 | 45250 | 167 |
| 530 | 20240528 | 113500 | 5688268050 | 45300 | 45350 | 45350 | 45250 | 187 |
| 531 | 20240528 | 113400 | 5679795800 | 45350 | 45300 | 45350 | 45250 | 112 |
| 532 | 20240528 | 113300 | 5674722450 | 45300 | 45300 | 45300 | 45300 | 102 |
| 533 | 20240528 | 113200 | 5670101850 | 45300 | 45350 | 45350 | 45300 | 95 |
| 534 | 20240528 | 113100 | 5665794500 | 45350 | 45400 | 45400 | 45300 | 165 |
| 535 | 20240528 | 113000 | 5658310350 | 45400 | 45350 | 45400 | 45350 | 550 |
| 536 | 20240528 | 112900 | 5633342100 | 45400 | 45400 | 45400 | 45350 | 89 |
| 537 | 20240528 | 112800 | 5629303350 | 45350 | 45250 | 45350 | 45200 | 285 |
| 538 | 20240528 | 112700 | 5616401950 | 45250 | 45300 | 45300 | 45200 | 1215 |
| 539 | 20240528 | 112600 | 5561434800 | 45300 | 45350 | 45350 | 45300 | 580 |
| 540 | 20240528 | 112500 | 5535157950 | 45350 | 45350 | 45350 | 45300 | 54 |
| 541 | 20240528 | 112400 | 5532709100 | 45400 | 45400 | 45400 | 45350 | 100 |
| 542 | 20240528 | 112300 | 5528171800 | 45400 | 45400 | 45400 | 45350 | 231 |
| 543 | 20240528 | 112200 | 5517686650 | 45400 | 45400 | 45400 | 45350 | 63 |
| 544 | 20240528 | 112100 | 5514826500 | 45400 | 45350 | 45400 | 45350 | 156 |
| 545 | 20240528 | 112000 | 5507748650 | 45350 | 45400 | 45400 | 45350 | 212 |
| 546 | 20240528 | 111900 | 5498128550 | 45400 | 45400 | 45400 | 45350 | 119 |
| 547 | 20240528 | 111800 | 5492727800 | 45400 | 45450 | 45450 | 45350 | 60 |
| 548 | 20240528 | 111700 | 5490003850 | 45400 | 45450 | 45450 | 45400 | 175 |
| 549 | 20240528 | 111600 | 5482055600 | 45450 | 45450 | 45500 | 45400 | 252 |
| 550 | 20240528 | 111500 | 5470602650 | 45500 | 45450 | 45500 | 45450 | 115 |
| 551 | 20240528 | 111400 | 5465373000 | 45450 | 45400 | 45450 | 45400 | 142 |
| 552 | 20240528 | 111300 | 5458919550 | 45450 | 45550 | 45550 | 45450 | 420 |
| 553 | 20240528 | 111200 | 5439808800 | 45550 | 45500 | 45550 | 45450 | 500 |
| 554 | 20240528 | 111100 | 5417060850 | 45500 | 45550 | 45550 | 45450 | 69 |
| 555 | 20240528 | 111000 | 5413921950 | 45500 | 45450 | 45500 | 45400 | 1566 |
| 556 | 20240528 | 110900 | 5342683800 | 45500 | 45500 | 45500 | 45450 | 102 |
| 557 | 20240528 | 110800 | 5338042850 | 45500 | 45500 | 45500 | 45500 | 243 |
| 558 | 20240528 | 110700 | 5326986350 | 45500 | 45500 | 45500 | 45450 | 209 |
| 559 | 20240528 | 110600 | 5317478600 | 45500 | 45400 | 45500 | 45400 | 71 |
| 560 | 20240528 | 110500 | 5314252550 | 45350 | 45400 | 45400 | 45300 | 243 |
| 561 | 20240528 | 110400 | 5303230600 | 45400 | 45350 | 45450 | 45300 | 145 |
| 562 | 20240528 | 110300 | 5296656400 | 45350 | 45350 | 45400 | 45300 | 448 |
| 563 | 20240528 | 110200 | 5276353900 | 45350 | 45400 | 45400 | 45300 | 199 |
| 564 | 20240528 | 110100 | 5267328150 | 45400 | 45500 | 45500 | 45350 | 2024 |
| 565 | 20240528 | 110000 | 5175368500 | 45500 | 45650 | 45650 | 45500 | 774 |
| 566 | 20240528 | 105900 | 5140107050 | 45650 | 45600 | 45650 | 45550 | 464 |
| 567 | 20240528 | 105800 | 5118950750 | 45600 | 45600 | 45600 | 45500 | 347 |
| 568 | 20240528 | 105700 | 5103130150 | 45600 | 45500 | 45600 | 45500 | 348 |
| 569 | 20240528 | 105600 | 5087270950 | 45500 | 45500 | 45550 | 45500 | 323 |
| 570 | 20240528 | 105500 | 5072563350 | 45550 | 45550 | 45600 | 45550 | 278 |
| 571 | 20240528 | 105400 | 5059894550 | 45550 | 45450 | 45550 | 45450 | 1390 |
| 572 | 20240528 | 105300 | 4996608150 | 45500 | 45500 | 45500 | 45450 | 288 |
| 573 | 20240528 | 105200 | 4983509200 | 45500 | 45450 | 45500 | 45450 | 764 |
| 574 | 20240528 | 105100 | 4948775050 | 45450 | 45450 | 45450 | 45400 | 426 |
| 575 | 20240528 | 105000 | 4929424850 | 45450 | 45500 | 45500 | 45450 | 605 |
| 576 | 20240528 | 104900 | 4901910300 | 45450 | 45450 | 45500 | 45450 | 254 |
| 577 | 20240528 | 104800 | 4890358300 | 45450 | 45500 | 45500 | 45450 | 304 |
| 578 | 20240528 | 104700 | 4876530650 | 45500 | 45500 | 45500 | 45450 | 293 |
| 579 | 20240528 | 104600 | 4863199250 | 45450 | 45400 | 45450 | 45350 | 1434 |
| 580 | 20240528 | 104500 | 4798055100 | 45350 | 45400 | 45400 | 45350 | 764 |
| 581 | 20240528 | 104400 | 4763383750 | 45400 | 45400 | 45400 | 45350 | 240 |
| 582 | 20240528 | 104300 | 4752489000 | 45400 | 45550 | 45550 | 45400 | 1177 |
| 583 | 20240528 | 104200 | 4698971950 | 45550 | 45500 | 45600 | 45500 | 1425 |
| 584 | 20240528 | 104100 | 4634051350 | 45500 | 45600 | 45600 | 45450 | 931 |
| 585 | 20240528 | 104000 | 4591672700 | 45600 | 45600 | 45600 | 45550 | 301 |
| 586 | 20240528 | 103900 | 4577948400 | 45600 | 45600 | 45600 | 45550 | 426 |
| 587 | 20240528 | 103800 | 4558526150 | 45550 | 45500 | 45600 | 45500 | 2034 |
| 588 | 20240528 | 103700 | 4465897600 | 45450 | 45500 | 45500 | 45450 | 2720 |
| 589 | 20240528 | 103600 | 4342151150 | 45450 | 45450 | 45500 | 45300 | 1700 |
| 590 | 20240528 | 103500 | 4264901550 | 45400 | 45250 | 45400 | 45150 | 4620 |
| 591 | 20240528 | 103400 | 4055638850 | 45250 | 45150 | 45250 | 45150 | 1043 |
| 592 | 20240528 | 103300 | 4008494100 | 45200 | 45100 | 45200 | 45100 | 1266 |
| 593 | 20240528 | 103200 | 3951325800 | 45100 | 45000 | 45100 | 45000 | 3588 |
| 594 | 20240528 | 103100 | 3789719150 | 45000 | 45000 | 45000 | 44950 | 285 |
| 595 | 20240528 | 103000 | 3776894400 | 45000 | 45000 | 45000 | 45000 | 299 |
| 596 | 20240528 | 102900 | 3763439400 | 45000 | 45050 | 45050 | 44950 | 637 |
| 597 | 20240528 | 102800 | 3734766800 | 45050 | 45000 | 45050 | 45000 | 445 |
| 598 | 20240528 | 102700 | 3714741200 | 45000 | 44950 | 45000 | 44900 | 1312 |
| 599 | 20240528 | 102600 | 3655714600 | 45000 | 44900 | 45000 | 44900 | 719 |
| 600 | 20240528 | 102500 | 3623397800 | 44900 | 44950 | 44950 | 44900 | 294 |
| 601 | 20240528 | 102400 | 3610188600 | 44950 | 44900 | 44950 | 44850 | 407 |
| 602 | 20240528 | 102300 | 3591914700 | 44900 | 44900 | 44900 | 44900 | 495 |
| 603 | 20240528 | 102200 | 3569689200 | 44900 | 44950 | 44950 | 44900 | 546 |
| 604 | 20240528 | 102100 | 3545163650 | 44950 | 44950 | 44950 | 44900 | 123 |
| 605 | 20240528 | 102000 | 3539634850 | 44950 | 45000 | 45000 | 44900 | 324 |
| 606 | 20240528 | 101900 | 3525061800 | 45000 | 44900 | 45050 | 44900 | 4494 |
| 607 | 20240528 | 101800 | 3323010450 | 44900 | 44900 | 44900 | 44900 | 122 |
| 608 | 20240528 | 101700 | 3317532650 | 44900 | 44900 | 44900 | 44850 | 668 |
| 609 | 20240528 | 101600 | 3287545200 | 44900 | 44900 | 44900 | 44850 | 144 |
| 610 | 20240528 | 101500 | 3281083600 | 44900 | 44900 | 44900 | 44850 | 131 |
| 611 | 20240528 | 101400 | 3275204700 | 44900 | 44900 | 44900 | 44900 | 41 |
| 612 | 20240528 | 101300 | 3273363800 | 44900 | 44900 | 44900 | 44900 | 203 |
| 613 | 20240528 | 101200 | 3264249100 | 44900 | 44900 | 44900 | 44900 | 55 |
| 614 | 20240528 | 101100 | 3261779600 | 44900 | 44850 | 44900 | 44850 | 110 |
| 615 | 20240528 | 101000 | 3256842250 | 44850 | 44900 | 44900 | 44850 | 692 |
| 616 | 20240528 | 100900 | 3225782000 | 44900 | 44950 | 45000 | 44850 | 907 |
| 617 | 20240528 | 100800 | 3185053600 | 45000 | 45000 | 45000 | 44900 | 99 |
| 618 | 20240528 | 100700 | 3180603300 | 45000 | 44950 | 45000 | 44900 | 1113 |
| 619 | 20240528 | 100600 | 3130572250 | 44900 | 45000 | 45000 | 44900 | 370 |
| 620 | 20240528 | 100500 | 3113935450 | 45000 | 44950 | 45000 | 44950 | 147 |
| 621 | 20240528 | 100400 | 3107326850 | 44950 | 44950 | 45000 | 44950 | 668 |
| 622 | 20240528 | 100300 | 3077299650 | 44950 | 44900 | 44950 | 44900 | 468 |
| 623 | 20240528 | 100200 | 3056264650 | 44950 | 44850 | 44950 | 44850 | 1716 |
| 624 | 20240528 | 100100 | 2979199250 | 44850 | 44900 | 44900 | 44750 | 393 |
| 625 | 20240528 | 100000 | 2961587650 | 44900 | 44850 | 44900 | 44800 | 126 |
| 626 | 20240528 | 095900 | 2955934000 | 44850 | 44800 | 44850 | 44800 | 651 |
| 627 | 20240528 | 095800 | 2926736750 | 44800 | 44800 | 44850 | 44800 | 265 |
| 628 | 20240528 | 095700 | 2914861850 | 44800 | 44800 | 44800 | 44750 | 152 |
| 629 | 20240528 | 095600 | 2908058750 | 44800 | 44800 | 44800 | 44750 | 220 |
| 630 | 20240528 | 095500 | 2898210300 | 44800 | 44800 | 44850 | 44800 | 117 |
| 631 | 20240528 | 095400 | 2892965600 | 44800 | 44800 | 44800 | 44800 | 78 |
| 632 | 20240528 | 095300 | 2889471200 | 44850 | 44850 | 44850 | 44700 | 168 |
| 633 | 20240528 | 095200 | 2881951350 | 44850 | 44850 | 44850 | 44800 | 51 |
| 634 | 20240528 | 095100 | 2879664150 | 44750 | 44850 | 44900 | 44700 | 534 |
| 635 | 20240528 | 095000 | 2855722550 | 44800 | 44900 | 44900 | 44800 | 117 |
| 636 | 20240528 | 094900 | 2850476200 | 44900 | 44750 | 44900 | 44750 | 412 |
| 637 | 20240528 | 094800 | 2832027500 | 44750 | 44750 | 44800 | 44750 | 139 |
| 638 | 20240528 | 094700 | 2825805500 | 44800 | 44750 | 44800 | 44700 | 1050 |
| 639 | 20240528 | 094600 | 2778850950 | 44750 | 44800 | 44800 | 44750 | 45 |
| 640 | 20240528 | 094500 | 2776836450 | 44800 | 44750 | 44800 | 44750 | 41 |
| 641 | 20240528 | 094400 | 2775001400 | 44700 | 44750 | 44800 | 44700 | 621 |
| 642 | 20240528 | 094300 | 2747199750 | 44750 | 44900 | 44900 | 44700 | 1082 |
| 643 | 20240528 | 094200 | 2698756700 | 44800 | 44900 | 44950 | 44800 | 1885 |
| 644 | 20240528 | 094100 | 2614145400 | 44950 | 44950 | 44950 | 44900 | 223 |
| 645 | 20240528 | 094000 | 2604121700 | 44950 | 44850 | 44950 | 44850 | 166 |
| 646 | 20240528 | 093900 | 2596668250 | 44850 | 44850 | 44850 | 44850 | 501 |
| 647 | 20240528 | 093800 | 2574198400 | 44850 | 44850 | 44900 | 44800 | 617 |
| 648 | 20240528 | 093700 | 2546537400 | 44850 | 44900 | 44950 | 44850 | 127 |
| 649 | 20240528 | 093600 | 2540834750 | 44900 | 44800 | 44950 | 44800 | 454 |
| 650 | 20240528 | 093500 | 2520455100 | 44800 | 44800 | 44800 | 44750 | 230 |
| 651 | 20240528 | 093400 | 2510151550 | 44750 | 44800 | 44800 | 44750 | 79 |
| 652 | 20240528 | 093300 | 2506613100 | 44800 | 44850 | 44850 | 44750 | 109 |
| 653 | 20240528 | 093200 | 2501729700 | 44850 | 44800 | 44900 | 44750 | 296 |
| 654 | 20240528 | 093100 | 2488452550 | 44800 | 44850 | 44850 | 44700 | 185 |
| 655 | 20240528 | 093000 | 2480178400 | 44750 | 44900 | 44900 | 44700 | 1124 |
| 656 | 20240528 | 092900 | 2429818050 | 44900 | 44800 | 44900 | 44750 | 830 |
| 657 | 20240528 | 092800 | 2392636700 | 44800 | 44800 | 44900 | 44800 | 851 |
| 658 | 20240528 | 092700 | 2354504600 | 44800 | 44900 | 44900 | 44800 | 468 |
| 659 | 20240528 | 092600 | 2333511900 | 44900 | 45000 | 45000 | 44850 | 1140 |
| 660 | 20240528 | 092500 | 2282297250 | 45000 | 45050 | 45050 | 45000 | 320 |
| 661 | 20240528 | 092400 | 2267888950 | 45100 | 45150 | 45150 | 45000 | 1013 |
| 662 | 20240528 | 092300 | 2222218350 | 45150 | 45050 | 45150 | 45050 | 3141 |
| 663 | 20240528 | 092200 | 2080596250 | 45100 | 45000 | 45100 | 45000 | 1518 |
| 664 | 20240528 | 092100 | 2012178500 | 45050 | 44950 | 45050 | 44900 | 6032 |
| 665 | 20240528 | 092000 | 1740918150 | 44950 | 44950 | 45000 | 44900 | 1297 |
| 666 | 20240528 | 091900 | 1682617450 | 44850 | 44850 | 44950 | 44850 | 853 |
| 667 | 20240528 | 091800 | 1644314800 | 44900 | 44850 | 45000 | 44850 | 3015 |
| 668 | 20240528 | 091700 | 1508814550 | 44800 | 44750 | 44850 | 44750 | 1361 |
| 669 | 20240528 | 091600 | 1447799900 | 44850 | 44700 | 44850 | 44700 | 768 |
| 670 | 20240528 | 091500 | 1413439700 | 44650 | 44900 | 44900 | 44650 | 796 |
| 671 | 20240528 | 091400 | 1377782150 | 44900 | 44800 | 44900 | 44700 | 2055 |
| 672 | 20240528 | 091300 | 1285743600 | 44800 | 44700 | 44850 | 44700 | 551 |
| 673 | 20240528 | 091200 | 1261071600 | 44650 | 44750 | 44750 | 44650 | 708 |
| 674 | 20240528 | 091100 | 1229408950 | 44800 | 44750 | 44950 | 44700 | 3981 |
| 675 | 20240528 | 091000 | 1050863200 | 44750 | 44550 | 44800 | 44550 | 3741 |
| 676 | 20240528 | 090900 | 883715100 | 44550 | 44550 | 44550 | 44500 | 320 |
| 677 | 20240528 | 090800 | 869459250 | 44600 | 44500 | 44600 | 44500 | 950 |
| 678 | 20240528 | 090700 | 827107400 | 44450 | 44500 | 44500 | 44400 | 854 |
| 679 | 20240528 | 090600 | 789135900 | 44500 | 44550 | 44600 | 44450 | 1025 |
| 680 | 20240528 | 090500 | 743449050 | 44550 | 44450 | 44550 | 44400 | 1323 |
| 681 | 20240528 | 090400 | 684594600 | 44450 | 44500 | 44500 | 44350 | 1678 |
| 682 | 20240528 | 090300 | 610024200 | 44500 | 44550 | 44550 | 44450 | 1532 |
| 683 | 20240528 | 090200 | 541899300 | 44550 | 44500 | 44600 | 44450 | 1732 |
| 684 | 20240528 | 090100 | 464759450 | 44500 | 44500 | 44800 | 44450 | 4628 |
| 685 | 20240528 | 090000 | 258207000 | 44500 | 44400 | 44500 | 44350 | 5814 |