38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 204200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 3 | 20240528 | 204100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240528 | 204000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240528 | 203900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240528 | 203800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240528 | 203700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240528 | 203600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240528 | 203500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240528 | 203400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240528 | 203300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240528 | 203200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240528 | 203100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240528 | 203000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240528 | 202900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240528 | 202800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240528 | 202700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240528 | 202600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240528 | 202500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240528 | 202400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240528 | 202300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240528 | 202200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240528 | 202100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240528 | 202000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240528 | 201900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240528 | 201800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240528 | 201700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240528 | 201600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240528 | 201500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240528 | 201400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240528 | 201300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240528 | 201200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 33 | 20240528 | 201100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240528 | 201000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240528 | 200900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240528 | 200800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240528 | 200700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240528 | 200600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240528 | 200500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240528 | 200400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240528 | 200300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240528 | 200200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240528 | 200100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240528 | 200000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240528 | 195900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240528 | 195800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240528 | 195700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240528 | 195600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240528 | 195500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240528 | 195400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240528 | 195300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240528 | 195200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240528 | 195100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240528 | 195000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240528 | 194900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240528 | 194800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240528 | 194700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240528 | 194600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240528 | 194500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240528 | 194400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240528 | 194300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240528 | 194200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 63 | 20240528 | 194100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240528 | 194000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240528 | 193900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240528 | 193800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240528 | 193700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240528 | 193600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240528 | 193500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240528 | 193400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240528 | 193300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240528 | 193200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240528 | 193100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240528 | 193000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240528 | 192900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240528 | 192800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240528 | 192700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240528 | 192600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240528 | 192500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240528 | 192400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240528 | 192300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240528 | 192200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240528 | 192100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240528 | 192000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240528 | 191900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240528 | 191800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240528 | 191700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240528 | 191600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240528 | 191500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240528 | 191400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240528 | 191300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240528 | 191200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 93 | 20240528 | 191100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240528 | 191000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240528 | 190900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240528 | 190800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240528 | 190700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240528 | 190600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240528 | 190500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240528 | 190400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240528 | 190300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240528 | 190200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240528 | 190100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240528 | 190000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240528 | 185900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240528 | 185800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240528 | 185700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240528 | 185600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240528 | 185500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240528 | 185400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240528 | 185300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240528 | 185200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240528 | 185100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240528 | 185000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240528 | 184900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240528 | 184800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240528 | 184700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240528 | 184600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240528 | 184500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240528 | 184400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240528 | 184300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240528 | 184200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 123 | 20240528 | 184100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240528 | 184000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240528 | 183900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240528 | 183800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240528 | 183700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240528 | 183600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240528 | 183500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240528 | 183400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240528 | 183300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240528 | 183200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240528 | 183100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240528 | 183000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240528 | 182900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240528 | 182800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240528 | 182700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240528 | 182600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240528 | 182500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240528 | 182400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240528 | 182300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240528 | 182200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240528 | 182100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240528 | 182000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240528 | 181900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240528 | 181800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240528 | 181700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240528 | 181600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240528 | 181500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240528 | 181400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240528 | 181300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240528 | 181200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 153 | 20240528 | 181100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240528 | 181000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240528 | 180900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240528 | 180800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240528 | 180700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240528 | 180600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240528 | 180500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240528 | 180400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240528 | 180300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240528 | 180200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240528 | 180100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240528 | 180000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240528 | 175900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240528 | 175800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240528 | 175700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240528 | 175600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240528 | 175500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240528 | 175400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240528 | 175300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240528 | 175200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240528 | 175100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240528 | 175000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240528 | 174900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240528 | 174800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240528 | 174700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240528 | 174600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240528 | 174500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240528 | 174400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240528 | 174300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240528 | 174200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 183 | 20240528 | 174100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240528 | 174000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240528 | 173900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240528 | 173800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240528 | 173700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240528 | 173600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240528 | 173500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240528 | 173400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240528 | 173300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240528 | 173200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240528 | 173100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240528 | 173000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240528 | 172900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240528 | 172800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240528 | 172700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240528 | 172600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240528 | 172500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240528 | 172400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240528 | 172300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240528 | 172200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240528 | 172100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240528 | 172000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240528 | 171900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240528 | 171800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240528 | 171700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240528 | 171600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240528 | 171500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240528 | 171400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240528 | 171300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240528 | 171200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 213 | 20240528 | 171100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240528 | 171000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240528 | 170900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240528 | 170800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240528 | 170700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240528 | 170600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240528 | 170500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240528 | 170400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240528 | 170300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240528 | 170200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240528 | 170100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240528 | 170000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240528 | 165900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240528 | 165800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240528 | 165700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240528 | 165600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240528 | 165500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240528 | 165400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240528 | 165300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240528 | 165200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240528 | 165100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240528 | 165000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240528 | 164900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240528 | 164800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240528 | 164700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240528 | 164600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240528 | 164500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240528 | 164400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240528 | 164300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240528 | 164200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 243 | 20240528 | 164100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240528 | 164000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240528 | 163900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240528 | 163800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240528 | 163700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240528 | 163600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240528 | 163500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240528 | 163400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240528 | 163300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240528 | 163200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240528 | 163100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240528 | 163000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240528 | 162900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240528 | 162800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240528 | 162700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240528 | 162600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240528 | 162500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240528 | 162400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240528 | 162300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240528 | 162200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240528 | 162100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20240528 | 162000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20240528 | 161900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240528 | 161800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240528 | 161700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240528 | 161600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240528 | 161500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240528 | 161400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20240528 | 161300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20240528 | 161200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 273 | 20240528 | 161100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20240528 | 161000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20240528 | 160900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20240528 | 160800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20240528 | 160700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20240528 | 160600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20240528 | 160500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20240528 | 160400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20240528 | 160300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20240528 | 160200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20240528 | 160100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20240528 | 160000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20240528 | 155900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20240528 | 155800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20240528 | 155700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20240528 | 155600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20240528 | 155500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20240528 | 155400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20240528 | 155300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20240528 | 155200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20240528 | 155100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20240528 | 155000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20240528 | 154900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20240528 | 154800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20240528 | 154700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20240528 | 154600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20240528 | 154500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20240528 | 154400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20240528 | 154300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20240528 | 154200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 303 | 20240528 | 154100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20240528 | 154000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20240528 | 153900 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20240528 | 153800 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20240528 | 153700 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20240528 | 153600 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20240528 | 153500 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20240528 | 153400 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20240528 | 153300 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20240528 | 153200 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 313 | 20240528 | 153100 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 314 | 20240528 | 153000 | 16661307850 | 44050 | 44050 | 44050 | 44050 | 2921 |
| 315 | 20240528 | 152900 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 316 | 20240528 | 152800 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 317 | 20240528 | 152700 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 318 | 20240528 | 152600 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 319 | 20240528 | 152500 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 320 | 20240528 | 152400 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 321 | 20240528 | 152300 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 322 | 20240528 | 152200 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 323 | 20240528 | 152100 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 324 | 20240528 | 152000 | 16532637800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 325 | 20240528 | 151900 | 16532637800 | 44050 | 44100 | 44100 | 44050 | 362 |
| 326 | 20240528 | 151800 | 16516689650 | 44100 | 44100 | 44200 | 44050 | 357 |
| 327 | 20240528 | 151700 | 16500920350 | 44050 | 44200 | 44200 | 44050 | 132 |
| 328 | 20240528 | 151600 | 16495095750 | 44150 | 44100 | 44150 | 44050 | 472 |
| 329 | 20240528 | 151500 | 16474287250 | 44100 | 44200 | 44200 | 44100 | 199 |
| 330 | 20240528 | 151400 | 16465501950 | 44150 | 44200 | 44200 | 44150 | 139 |
| 331 | 20240528 | 151300 | 16459360350 | 44150 | 44150 | 44200 | 44150 | 108 |
| 332 | 20240528 | 151200 | 16454591050 | 44150 | 44200 | 44200 | 44050 | 2531 |
| 333 | 20240528 | 151100 | 16342734600 | 44250 | 44200 | 44250 | 44200 | 142 |
| 334 | 20240528 | 151000 | 16336456450 | 44200 | 44250 | 44250 | 44050 | 2479 |
| 335 | 20240528 | 150900 | 16227114450 | 44200 | 44250 | 44250 | 44200 | 791 |
| 336 | 20240528 | 150800 | 16192138650 | 44250 | 44250 | 44250 | 44200 | 348 |
| 337 | 20240528 | 150700 | 16176754000 | 44200 | 44250 | 44250 | 44200 | 222 |
| 338 | 20240528 | 150600 | 16166939050 | 44250 | 44200 | 44250 | 44200 | 66 |
| 339 | 20240528 | 150500 | 16164020350 | 44250 | 44200 | 44250 | 44200 | 187 |
| 340 | 20240528 | 150400 | 16155748800 | 44250 | 44250 | 44250 | 44200 | 165 |
| 341 | 20240528 | 150300 | 16148450500 | 44250 | 44200 | 44250 | 44150 | 229 |
| 342 | 20240528 | 150200 | 16138323050 | 44200 | 44250 | 44250 | 44150 | 177 |
| 343 | 20240528 | 150100 | 16130493400 | 44150 | 44300 | 44300 | 44150 | 456 |
| 344 | 20240528 | 150000 | 16110324100 | 44250 | 44350 | 44350 | 44250 | 402 |
| 345 | 20240528 | 145900 | 16092514250 | 44350 | 44250 | 44350 | 44250 | 373 |
| 346 | 20240528 | 145800 | 16075976900 | 44350 | 44350 | 44400 | 44250 | 120 |
| 347 | 20240528 | 145700 | 16070659300 | 44350 | 44250 | 44400 | 44250 | 291 |
| 348 | 20240528 | 145600 | 16057753000 | 44250 | 44300 | 44350 | 44250 | 274 |
| 349 | 20240528 | 145500 | 16045614850 | 44250 | 44250 | 44350 | 44200 | 298 |
| 350 | 20240528 | 145400 | 16032422850 | 44200 | 44200 | 44350 | 44200 | 300 |
| 351 | 20240528 | 145300 | 16019146250 | 44200 | 44300 | 44350 | 44200 | 221 |
| 352 | 20240528 | 145200 | 16009361000 | 44300 | 44250 | 44350 | 44150 | 500 |
| 353 | 20240528 | 145100 | 15987232500 | 44200 | 44250 | 44350 | 44200 | 373 |
| 354 | 20240528 | 145000 | 15970713850 | 44300 | 44250 | 44350 | 44200 | 288 |
| 355 | 20240528 | 144900 | 15957957200 | 44250 | 44250 | 44300 | 44150 | 412 |
| 356 | 20240528 | 144800 | 15939732600 | 44200 | 44200 | 44250 | 44150 | 1099 |
| 357 | 20240528 | 144700 | 15891150100 | 44200 | 44200 | 44250 | 44200 | 114 |
| 358 | 20240528 | 144600 | 15886107800 | 44200 | 44300 | 44350 | 44200 | 343 |
| 359 | 20240528 | 144500 | 15870918700 | 44300 | 44350 | 44350 | 44250 | 1128 |
| 360 | 20240528 | 144400 | 15820944050 | 44350 | 44250 | 44400 | 44250 | 250 |
| 361 | 20240528 | 144300 | 15809861500 | 44300 | 44250 | 44350 | 44250 | 354 |
| 362 | 20240528 | 144200 | 15794182450 | 44300 | 44200 | 44300 | 44200 | 227 |
| 363 | 20240528 | 144100 | 15784129450 | 44200 | 44250 | 44300 | 44200 | 205 |
| 364 | 20240528 | 144000 | 15775056600 | 44300 | 44250 | 44300 | 44200 | 428 |
| 365 | 20240528 | 143900 | 15756114300 | 44250 | 44150 | 44300 | 44150 | 244 |
| 366 | 20240528 | 143800 | 15745320600 | 44150 | 44100 | 44200 | 44100 | 226 |
| 367 | 20240528 | 143700 | 15735338700 | 44150 | 44150 | 44200 | 44100 | 305 |
| 368 | 20240528 | 143600 | 15721868600 | 44150 | 44200 | 44200 | 44100 | 305 |
| 369 | 20240528 | 143500 | 15708397100 | 44200 | 44200 | 44200 | 44100 | 554 |
| 370 | 20240528 | 143400 | 15683939550 | 44250 | 44300 | 44300 | 44200 | 385 |
| 371 | 20240528 | 143300 | 15666902600 | 44300 | 44200 | 44300 | 44200 | 324 |
| 372 | 20240528 | 143200 | 15652558050 | 44200 | 44300 | 44300 | 44200 | 283 |
| 373 | 20240528 | 143100 | 15640029850 | 44300 | 44350 | 44350 | 44250 | 236 |
| 374 | 20240528 | 143000 | 15629573150 | 44350 | 44100 | 44350 | 44100 | 322 |
| 375 | 20240528 | 142900 | 15615310950 | 44350 | 44350 | 44350 | 44100 | 919 |
| 376 | 20240528 | 142800 | 15574617350 | 44350 | 44400 | 44400 | 44300 | 252 |
| 377 | 20240528 | 142700 | 15563438300 | 44300 | 44350 | 44400 | 44300 | 447 |
| 378 | 20240528 | 142600 | 15543601750 | 44350 | 44350 | 44450 | 44350 | 551 |
| 379 | 20240528 | 142500 | 15519158250 | 44300 | 44350 | 44350 | 44300 | 207 |
| 380 | 20240528 | 142400 | 15509978550 | 44450 | 44400 | 44450 | 44350 | 513 |
| 381 | 20240528 | 142300 | 15487208300 | 44400 | 44250 | 44400 | 44250 | 133 |
| 382 | 20240528 | 142200 | 15481309800 | 44300 | 44400 | 44400 | 44250 | 421 |
| 383 | 20240528 | 142100 | 15462665050 | 44400 | 44450 | 44450 | 44350 | 296 |
| 384 | 20240528 | 142000 | 15449523300 | 44450 | 44400 | 44500 | 44350 | 424 |
| 385 | 20240528 | 141900 | 15430695200 | 44400 | 44450 | 44500 | 44300 | 215 |
| 386 | 20240528 | 141800 | 15421154150 | 44500 | 44450 | 44500 | 44450 | 227 |
| 387 | 20240528 | 141700 | 15411056400 | 44450 | 44400 | 44500 | 44400 | 506 |
| 388 | 20240528 | 141600 | 15388569200 | 44450 | 44450 | 44450 | 44400 | 124 |
| 389 | 20240528 | 141500 | 15383062000 | 44450 | 44450 | 44450 | 44350 | 263 |
| 390 | 20240528 | 141400 | 15371375800 | 44450 | 44250 | 44500 | 44250 | 321 |
| 391 | 20240528 | 141300 | 15357126600 | 44300 | 44500 | 44500 | 44250 | 1113 |
| 392 | 20240528 | 141200 | 15307748500 | 44450 | 44500 | 44550 | 44400 | 520 |
| 393 | 20240528 | 141100 | 15284618350 | 44500 | 44500 | 44500 | 44450 | 200 |
| 394 | 20240528 | 141000 | 15275720650 | 44500 | 44500 | 44500 | 44450 | 296 |
| 395 | 20240528 | 140900 | 15262550100 | 44500 | 44500 | 44500 | 44450 | 312 |
| 396 | 20240528 | 140800 | 15248670950 | 44500 | 44500 | 44500 | 44450 | 173 |
| 397 | 20240528 | 140700 | 15240972850 | 44500 | 44450 | 44500 | 44400 | 332 |
| 398 | 20240528 | 140600 | 15226216350 | 44450 | 44450 | 44450 | 44450 | 194 |
| 399 | 20240528 | 140500 | 15217593050 | 44450 | 44450 | 44500 | 44450 | 140 |
| 400 | 20240528 | 140400 | 15211368050 | 44500 | 44450 | 44500 | 44400 | 276 |
| 401 | 20240528 | 140300 | 15199099400 | 44450 | 44500 | 44500 | 44400 | 344 |
| 402 | 20240528 | 140200 | 15183806750 | 44500 | 44550 | 44550 | 44450 | 465 |
| 403 | 20240528 | 140100 | 15163130550 | 44500 | 44550 | 44550 | 44500 | 176 |
| 404 | 20240528 | 140000 | 15155295850 | 44550 | 44500 | 44550 | 44450 | 325 |
| 405 | 20240528 | 135900 | 15140824900 | 44550 | 44500 | 44550 | 44450 | 405 |
| 406 | 20240528 | 135800 | 15122795150 | 44550 | 44550 | 44550 | 44450 | 132 |
| 407 | 20240528 | 135700 | 15116921150 | 44550 | 44500 | 44550 | 44450 | 579 |
| 408 | 20240528 | 135600 | 15091176600 | 44500 | 44550 | 44550 | 44500 | 480 |
| 409 | 20240528 | 135500 | 15069805750 | 44550 | 44550 | 44550 | 44500 | 679 |
| 410 | 20240528 | 135400 | 15039587100 | 44550 | 44550 | 44550 | 44450 | 802 |
| 411 | 20240528 | 135300 | 15003926050 | 44550 | 44550 | 44550 | 44500 | 836 |
| 412 | 20240528 | 135200 | 14966710300 | 44500 | 44600 | 44600 | 44500 | 679 |
| 413 | 20240528 | 135100 | 14936451350 | 44600 | 44650 | 44650 | 44600 | 552 |
| 414 | 20240528 | 135000 | 14911821850 | 44650 | 44600 | 44650 | 44600 | 376 |
| 415 | 20240528 | 134900 | 14895035500 | 44600 | 44600 | 44600 | 44550 | 248 |
| 416 | 20240528 | 134800 | 14883977850 | 44600 | 44600 | 44600 | 44600 | 182 |
| 417 | 20240528 | 134700 | 14875860650 | 44600 | 44550 | 44600 | 44550 | 182 |
| 418 | 20240528 | 134600 | 14867746100 | 44550 | 44600 | 44600 | 44550 | 305 |
| 419 | 20240528 | 134500 | 14854147150 | 44600 | 44500 | 44600 | 44500 | 1200 |
| 420 | 20240528 | 134400 | 14800685100 | 44550 | 44450 | 44550 | 44450 | 405 |
| 421 | 20240528 | 134300 | 14782653400 | 44450 | 44500 | 44500 | 44450 | 715 |
| 422 | 20240528 | 134200 | 14750837200 | 44500 | 44500 | 44500 | 44450 | 332 |
| 423 | 20240528 | 134100 | 14736063250 | 44500 | 44500 | 44500 | 44450 | 462 |
| 424 | 20240528 | 134000 | 14715517850 | 44500 | 44500 | 44500 | 44450 | 201 |
| 425 | 20240528 | 133900 | 14706575500 | 44500 | 44500 | 44500 | 44450 | 228 |
| 426 | 20240528 | 133800 | 14696431000 | 44500 | 44450 | 44550 | 44450 | 799 |
| 427 | 20240528 | 133700 | 14660876800 | 44500 | 44500 | 44550 | 44450 | 393 |
| 428 | 20240528 | 133600 | 14643383750 | 44500 | 44500 | 44500 | 44500 | 401 |
| 429 | 20240528 | 133500 | 14625539250 | 44500 | 44500 | 44500 | 44450 | 183 |
| 430 | 20240528 | 133400 | 14617396000 | 44500 | 44500 | 44500 | 44450 | 539 |
| 431 | 20240528 | 133300 | 14593415000 | 44500 | 44500 | 44500 | 44450 | 181 |
| 432 | 20240528 | 133200 | 14585361000 | 44500 | 44450 | 44500 | 44450 | 1775 |
| 433 | 20240528 | 133100 | 14506379600 | 44500 | 44450 | 44500 | 44450 | 435 |
| 434 | 20240528 | 133000 | 14487026450 | 44500 | 44500 | 44500 | 44450 | 91 |
| 435 | 20240528 | 132900 | 14482977450 | 44450 | 44400 | 44450 | 44400 | 223 |
| 436 | 20240528 | 132800 | 14473066700 | 44400 | 44500 | 44500 | 44400 | 728 |
| 437 | 20240528 | 132700 | 14440708300 | 44500 | 44450 | 44500 | 44450 | 176 |
| 438 | 20240528 | 132600 | 14432878250 | 44450 | 44450 | 44500 | 44350 | 328 |
| 439 | 20240528 | 132500 | 14418317200 | 44450 | 44500 | 44500 | 44400 | 248 |
| 440 | 20240528 | 132400 | 14407293000 | 44500 | 44450 | 44500 | 44400 | 542 |
| 441 | 20240528 | 132300 | 14383188400 | 44500 | 44500 | 44500 | 44450 | 234 |
| 442 | 20240528 | 132200 | 14372783050 | 44450 | 44500 | 44500 | 44450 | 159 |
| 443 | 20240528 | 132100 | 14365710800 | 44500 | 44450 | 44500 | 44400 | 342 |
| 444 | 20240528 | 132000 | 14350503650 | 44450 | 44400 | 44450 | 44400 | 168 |
| 445 | 20240528 | 131900 | 14343037100 | 44450 | 44400 | 44450 | 44400 | 468 |
| 446 | 20240528 | 131800 | 14322248350 | 44450 | 44450 | 44450 | 44400 | 251 |
| 447 | 20240528 | 131700 | 14311092850 | 44400 | 44400 | 44450 | 44400 | 396 |
| 448 | 20240528 | 131600 | 14293500500 | 44400 | 44400 | 44450 | 44400 | 197 |
| 449 | 20240528 | 131500 | 14284746600 | 44400 | 44450 | 44450 | 44400 | 307 |
| 450 | 20240528 | 131400 | 14271108250 | 44400 | 44350 | 44450 | 44350 | 154 |
| 451 | 20240528 | 131300 | 14264264300 | 44350 | 44400 | 44400 | 44350 | 312 |
| 452 | 20240528 | 131200 | 14250413350 | 44400 | 44350 | 44400 | 44350 | 229 |
| 453 | 20240528 | 131100 | 14240247200 | 44400 | 44350 | 44400 | 44350 | 112 |
| 454 | 20240528 | 131000 | 14235275100 | 44350 | 44350 | 44400 | 44350 | 338 |
| 455 | 20240528 | 130900 | 14220272900 | 44400 | 44400 | 44400 | 44350 | 496 |
| 456 | 20240528 | 130800 | 14198251750 | 44400 | 44400 | 44400 | 44300 | 177 |
| 457 | 20240528 | 130700 | 14190397500 | 44350 | 44350 | 44400 | 44350 | 256 |
| 458 | 20240528 | 130600 | 14179039150 | 44400 | 44350 | 44400 | 44300 | 588 |
| 459 | 20240528 | 130500 | 14152952200 | 44300 | 44250 | 44350 | 44250 | 589 |
| 460 | 20240528 | 130400 | 14126850650 | 44250 | 44250 | 44300 | 44250 | 213 |
| 461 | 20240528 | 130300 | 14117420200 | 44250 | 44200 | 44250 | 44200 | 824 |
| 462 | 20240528 | 130200 | 14080964950 | 44200 | 44150 | 44200 | 44150 | 382 |
| 463 | 20240528 | 130100 | 14064082050 | 44100 | 44150 | 44150 | 44050 | 231 |
| 464 | 20240528 | 130000 | 14053892500 | 44100 | 44000 | 44150 | 43950 | 410 |
| 465 | 20240528 | 125900 | 14035817250 | 44000 | 44000 | 44100 | 44000 | 344 |
| 466 | 20240528 | 125800 | 14020663850 | 44050 | 44050 | 44050 | 44000 | 348 |
| 467 | 20240528 | 125700 | 14005340250 | 44050 | 44050 | 44050 | 44000 | 195 |
| 468 | 20240528 | 125600 | 13996755050 | 44050 | 44150 | 44200 | 44000 | 460 |
| 469 | 20240528 | 125500 | 13976466850 | 44200 | 44100 | 44200 | 44100 | 390 |
| 470 | 20240528 | 125400 | 13959241600 | 44150 | 44150 | 44200 | 43950 | 778 |
| 471 | 20240528 | 125300 | 13924985100 | 44150 | 44200 | 44200 | 44100 | 469 |
| 472 | 20240528 | 125200 | 13904273450 | 44200 | 44200 | 44250 | 44150 | 309 |
| 473 | 20240528 | 125100 | 13890615000 | 44150 | 44150 | 44250 | 44100 | 326 |
| 474 | 20240528 | 125000 | 13876219250 | 44150 | 44200 | 44250 | 44100 | 411 |
| 475 | 20240528 | 124900 | 13858064400 | 44150 | 44150 | 44150 | 44100 | 157 |
| 476 | 20240528 | 124800 | 13851134050 | 44150 | 44150 | 44200 | 44100 | 290 |
| 477 | 20240528 | 124700 | 13838335050 | 44100 | 44050 | 44200 | 44050 | 146 |
| 478 | 20240528 | 124600 | 13831894750 | 44100 | 44050 | 44100 | 44000 | 285 |
| 479 | 20240528 | 124500 | 13819336850 | 44050 | 44100 | 44100 | 44000 | 288 |
| 480 | 20240528 | 124400 | 13806650100 | 44050 | 44050 | 44100 | 44050 | 238 |
| 481 | 20240528 | 124300 | 13796157150 | 43950 | 44050 | 44050 | 43950 | 278 |
| 482 | 20240528 | 124200 | 13783921650 | 44050 | 44200 | 44200 | 44050 | 318 |
| 483 | 20240528 | 124100 | 13769900600 | 44200 | 44050 | 44200 | 44000 | 327 |
| 484 | 20240528 | 124000 | 13755489550 | 44050 | 44050 | 44100 | 44000 | 1154 |
| 485 | 20240528 | 123900 | 13704708650 | 44100 | 44050 | 44250 | 44050 | 567 |
| 486 | 20240528 | 123800 | 13679676350 | 44050 | 44050 | 44300 | 44000 | 500 |
| 487 | 20240528 | 123700 | 13657644350 | 44050 | 44100 | 44100 | 44050 | 289 |
| 488 | 20240528 | 123600 | 13644910050 | 44100 | 44250 | 44250 | 44050 | 2044 |
| 489 | 20240528 | 123500 | 13554621850 | 44200 | 44200 | 44350 | 44200 | 409 |
| 490 | 20240528 | 123400 | 13536530350 | 44250 | 44300 | 44350 | 44200 | 351 |
| 491 | 20240528 | 123300 | 13520995650 | 44300 | 44350 | 44350 | 44250 | 300 |
| 492 | 20240528 | 123200 | 13507707300 | 44350 | 44300 | 44350 | 44250 | 311 |
| 493 | 20240528 | 123100 | 13493928700 | 44300 | 44350 | 44350 | 44250 | 180 |
| 494 | 20240528 | 123000 | 13485952800 | 44300 | 44300 | 44350 | 44250 | 276 |
| 495 | 20240528 | 122900 | 13473722000 | 44350 | 44350 | 44350 | 44250 | 301 |
| 496 | 20240528 | 122800 | 13460384050 | 44250 | 44400 | 44400 | 44250 | 579 |
| 497 | 20240528 | 122700 | 13434737850 | 44400 | 44350 | 44400 | 44300 | 274 |
| 498 | 20240528 | 122600 | 13422584350 | 44350 | 44400 | 44450 | 44350 | 503 |
| 499 | 20240528 | 122500 | 13400265500 | 44400 | 44450 | 44450 | 44350 | 319 |
| 500 | 20240528 | 122400 | 13386093450 | 44450 | 44350 | 44450 | 44350 | 302 |
| 501 | 20240528 | 122300 | 13372687700 | 44450 | 44350 | 44450 | 44300 | 465 |
| 502 | 20240528 | 122200 | 13352039000 | 44350 | 44500 | 44500 | 44350 | 456 |
| 503 | 20240528 | 122100 | 13331779850 | 44450 | 44400 | 44450 | 44400 | 321 |
| 504 | 20240528 | 122000 | 13317517850 | 44400 | 44400 | 44500 | 44350 | 306 |
| 505 | 20240528 | 121900 | 13303922300 | 44450 | 44400 | 44500 | 44350 | 262 |
| 506 | 20240528 | 121800 | 13292286850 | 44400 | 44350 | 44400 | 44350 | 162 |
| 507 | 20240528 | 121700 | 13285095700 | 44400 | 44350 | 44400 | 44300 | 212 |
| 508 | 20240528 | 121600 | 13275696600 | 44350 | 44300 | 44450 | 44250 | 256 |
| 509 | 20240528 | 121500 | 13264328150 | 44300 | 44400 | 44450 | 44250 | 351 |
| 510 | 20240528 | 121400 | 13248765100 | 44400 | 44400 | 44450 | 44350 | 279 |
| 511 | 20240528 | 121300 | 13236373000 | 44450 | 44350 | 44500 | 44350 | 267 |
| 512 | 20240528 | 121200 | 13224510500 | 44350 | 44350 | 44400 | 44300 | 178 |
| 513 | 20240528 | 121100 | 13216611850 | 44400 | 44350 | 44400 | 44300 | 388 |
| 514 | 20240528 | 121000 | 13199397950 | 44350 | 44400 | 44400 | 44350 | 424 |
| 515 | 20240528 | 120900 | 13180573900 | 44400 | 44350 | 44400 | 44350 | 144 |
| 516 | 20240528 | 120800 | 13174184100 | 44400 | 44400 | 44450 | 44350 | 539 |
| 517 | 20240528 | 120700 | 13150239450 | 44400 | 44350 | 44500 | 44350 | 323 |
| 518 | 20240528 | 120600 | 13135893350 | 44400 | 44400 | 44400 | 44350 | 115 |
| 519 | 20240528 | 120500 | 13130789550 | 44500 | 44500 | 44500 | 44400 | 570 |
| 520 | 20240528 | 120400 | 13105453600 | 44450 | 44450 | 44500 | 44400 | 233 |
| 521 | 20240528 | 120300 | 13095095400 | 44450 | 44450 | 44550 | 44450 | 536 |
| 522 | 20240528 | 120200 | 13071249850 | 44500 | 44450 | 44500 | 44450 | 429 |
| 523 | 20240528 | 120100 | 13052169900 | 44500 | 44500 | 44500 | 44450 | 230 |
| 524 | 20240528 | 120000 | 13041940500 | 44500 | 44500 | 44500 | 44450 | 449 |
| 525 | 20240528 | 115900 | 13021965300 | 44450 | 44450 | 44500 | 44450 | 271 |
| 526 | 20240528 | 115800 | 13009913450 | 44450 | 44500 | 44500 | 44400 | 317 |
| 527 | 20240528 | 115700 | 12995823250 | 44400 | 44450 | 44500 | 44400 | 380 |
| 528 | 20240528 | 115600 | 12978925050 | 44450 | 44450 | 44450 | 44400 | 357 |
| 529 | 20240528 | 115500 | 12963065750 | 44400 | 44450 | 44450 | 44400 | 244 |
| 530 | 20240528 | 115400 | 12952221250 | 44400 | 44350 | 44450 | 44350 | 264 |
| 531 | 20240528 | 115300 | 12940496000 | 44400 | 44450 | 44450 | 44350 | 298 |
| 532 | 20240528 | 115200 | 12927268200 | 44400 | 44450 | 44500 | 44400 | 1202 |
| 533 | 20240528 | 115100 | 12873841400 | 44450 | 44400 | 44450 | 44300 | 394 |
| 534 | 20240528 | 115000 | 12856357750 | 44350 | 44350 | 44400 | 44300 | 360 |
| 535 | 20240528 | 114900 | 12840384150 | 44350 | 44350 | 44400 | 44300 | 783 |
| 536 | 20240528 | 114800 | 12805640450 | 44300 | 44350 | 44400 | 44300 | 300 |
| 537 | 20240528 | 114700 | 12792338850 | 44250 | 44350 | 44350 | 44250 | 245 |
| 538 | 20240528 | 114600 | 12781483600 | 44350 | 44300 | 44400 | 44250 | 441 |
| 539 | 20240528 | 114500 | 12761927900 | 44300 | 44350 | 44450 | 44250 | 307 |
| 540 | 20240528 | 114400 | 12748312250 | 44350 | 44400 | 44400 | 44350 | 278 |
| 541 | 20240528 | 114300 | 12735978000 | 44350 | 44300 | 44400 | 44300 | 340 |
| 542 | 20240528 | 114200 | 12720895300 | 44350 | 44350 | 44400 | 44200 | 929 |
| 543 | 20240528 | 114100 | 12679741150 | 44300 | 44400 | 44400 | 44300 | 201 |
| 544 | 20240528 | 114000 | 12670827700 | 44400 | 44300 | 44400 | 44250 | 456 |
| 545 | 20240528 | 113900 | 12650604200 | 44400 | 44300 | 44400 | 44250 | 271 |
| 546 | 20240528 | 113800 | 12638588250 | 44300 | 44350 | 44350 | 44250 | 567 |
| 547 | 20240528 | 113700 | 12613469050 | 44300 | 44350 | 44400 | 44300 | 141 |
| 548 | 20240528 | 113600 | 12607217200 | 44400 | 44300 | 44400 | 44250 | 267 |
| 549 | 20240528 | 113500 | 12595381000 | 44300 | 44350 | 44350 | 44300 | 244 |
| 550 | 20240528 | 113400 | 12584564650 | 44350 | 44400 | 44400 | 44300 | 593 |
| 551 | 20240528 | 113300 | 12558264100 | 44400 | 44400 | 44400 | 44350 | 319 |
| 552 | 20240528 | 113200 | 12544104150 | 44350 | 44400 | 44400 | 44350 | 357 |
| 553 | 20240528 | 113100 | 12528260150 | 44350 | 44350 | 44400 | 44300 | 653 |
| 554 | 20240528 | 113000 | 12499300950 | 44350 | 44300 | 44350 | 44300 | 1643 |
| 555 | 20240528 | 112900 | 12426476900 | 44300 | 44250 | 44300 | 44200 | 235 |
| 556 | 20240528 | 112800 | 12416080450 | 44250 | 44200 | 44250 | 44200 | 253 |
| 557 | 20240528 | 112700 | 12404887050 | 44250 | 44300 | 44300 | 44200 | 645 |
| 558 | 20240528 | 112600 | 12376341500 | 44300 | 44300 | 44300 | 44250 | 316 |
| 559 | 20240528 | 112500 | 12362344650 | 44300 | 44250 | 44300 | 44250 | 196 |
| 560 | 20240528 | 112400 | 12353667850 | 44200 | 44250 | 44300 | 44200 | 865 |
| 561 | 20240528 | 112300 | 12315358550 | 44250 | 44250 | 44300 | 44250 | 280 |
| 562 | 20240528 | 112200 | 12302965900 | 44300 | 44250 | 44300 | 44200 | 286 |
| 563 | 20240528 | 112100 | 12290301550 | 44300 | 44300 | 44300 | 44250 | 352 |
| 564 | 20240528 | 112000 | 12274712850 | 44250 | 44250 | 44250 | 44250 | 344 |
| 565 | 20240528 | 111900 | 12259490850 | 44250 | 44200 | 44250 | 44200 | 265 |
| 566 | 20240528 | 111800 | 12247770600 | 44250 | 44250 | 44250 | 44200 | 347 |
| 567 | 20240528 | 111700 | 12232419500 | 44250 | 44250 | 44300 | 44200 | 265 |
| 568 | 20240528 | 111600 | 12220690100 | 44300 | 44300 | 44300 | 44200 | 201 |
| 569 | 20240528 | 111500 | 12211792700 | 44300 | 44250 | 44300 | 44150 | 474 |
| 570 | 20240528 | 111400 | 12190835050 | 44250 | 44200 | 44300 | 44150 | 749 |
| 571 | 20240528 | 111300 | 12157718500 | 44200 | 44200 | 44300 | 44200 | 215 |
| 572 | 20240528 | 111200 | 12148202500 | 44250 | 44200 | 44250 | 44150 | 253 |
| 573 | 20240528 | 111100 | 12137013600 | 44250 | 44300 | 44300 | 44200 | 223 |
| 574 | 20240528 | 111000 | 12127144850 | 44300 | 44300 | 44350 | 44150 | 470 |
| 575 | 20240528 | 110900 | 12106344300 | 44300 | 44300 | 44350 | 44200 | 182 |
| 576 | 20240528 | 110800 | 12098291300 | 44250 | 44250 | 44350 | 44200 | 285 |
| 577 | 20240528 | 110700 | 12085673800 | 44250 | 44300 | 44300 | 44200 | 358 |
| 578 | 20240528 | 110600 | 12069817400 | 44300 | 44300 | 44300 | 44200 | 165 |
| 579 | 20240528 | 110500 | 12062514600 | 44250 | 44300 | 44300 | 44250 | 339 |
| 580 | 20240528 | 110400 | 12047503450 | 44300 | 44200 | 44300 | 44200 | 331 |
| 581 | 20240528 | 110300 | 12032856200 | 44200 | 44200 | 44200 | 44150 | 145 |
| 582 | 20240528 | 110200 | 12026447900 | 44200 | 44200 | 44300 | 44150 | 466 |
| 583 | 20240528 | 110100 | 12005840450 | 44200 | 44200 | 44250 | 44150 | 259 |
| 584 | 20240528 | 110000 | 11994394050 | 44250 | 44200 | 44250 | 44150 | 425 |
| 585 | 20240528 | 105900 | 11975607200 | 44200 | 44250 | 44300 | 44150 | 436 |
| 586 | 20240528 | 105800 | 11956331450 | 44200 | 44200 | 44250 | 44150 | 148 |
| 587 | 20240528 | 105700 | 11949789900 | 44200 | 44250 | 44300 | 44200 | 358 |
| 588 | 20240528 | 105600 | 11933945400 | 44250 | 44200 | 44300 | 44200 | 319 |
| 589 | 20240528 | 105500 | 11919821400 | 44200 | 44200 | 44300 | 44150 | 624 |
| 590 | 20240528 | 105400 | 11892229050 | 44200 | 44200 | 44250 | 44150 | 163 |
| 591 | 20240528 | 105300 | 11885021950 | 44150 | 44200 | 44250 | 44100 | 706 |
| 592 | 20240528 | 105200 | 11853839350 | 44200 | 44200 | 44250 | 44150 | 107 |
| 593 | 20240528 | 105100 | 11849110800 | 44150 | 44100 | 44150 | 44100 | 298 |
| 594 | 20240528 | 105000 | 11835963800 | 44000 | 44100 | 44150 | 44000 | 331 |
| 595 | 20240528 | 104900 | 11821373900 | 44100 | 44100 | 44200 | 44050 | 989 |
| 596 | 20240528 | 104800 | 11777754250 | 44150 | 44150 | 44250 | 44150 | 1000 |
| 597 | 20240528 | 104700 | 11733580350 | 44150 | 44250 | 44250 | 44150 | 276 |
| 598 | 20240528 | 104600 | 11721371500 | 44200 | 44200 | 44300 | 44150 | 761 |
| 599 | 20240528 | 104500 | 11687733950 | 44150 | 44150 | 44200 | 44100 | 288 |
| 600 | 20240528 | 104400 | 11675009900 | 44100 | 44050 | 44200 | 44050 | 1360 |
| 601 | 20240528 | 104300 | 11614989600 | 44050 | 44200 | 44200 | 44050 | 732 |
| 602 | 20240528 | 104200 | 11582701350 | 44200 | 44000 | 44200 | 43950 | 464 |
| 603 | 20240528 | 104100 | 11562248050 | 43950 | 43950 | 44050 | 43900 | 199 |
| 604 | 20240528 | 104000 | 11553498850 | 43900 | 44050 | 44050 | 43900 | 234 |
| 605 | 20240528 | 103900 | 11543216600 | 44050 | 43900 | 44050 | 43900 | 1006 |
| 606 | 20240528 | 103800 | 11498953100 | 43950 | 44150 | 44200 | 43950 | 1240 |
| 607 | 20240528 | 103700 | 11444321400 | 44150 | 44100 | 44150 | 44050 | 962 |
| 608 | 20240528 | 103600 | 11401875500 | 44100 | 44100 | 44150 | 44050 | 288 |
| 609 | 20240528 | 103500 | 11389178600 | 44050 | 44050 | 44100 | 44000 | 422 |
| 610 | 20240528 | 103400 | 11370596100 | 44100 | 44000 | 44100 | 44000 | 890 |
| 611 | 20240528 | 103300 | 11331402600 | 44000 | 43900 | 44050 | 43850 | 2057 |
| 612 | 20240528 | 103200 | 11240975550 | 43900 | 43900 | 43950 | 43850 | 158 |
| 613 | 20240528 | 103100 | 11234040800 | 43850 | 43950 | 43950 | 43800 | 278 |
| 614 | 20240528 | 103000 | 11221847200 | 43750 | 44100 | 44150 | 43750 | 5391 |
| 615 | 20240528 | 102900 | 10984654700 | 44100 | 44150 | 44150 | 44100 | 438 |
| 616 | 20240528 | 102800 | 10965334600 | 44150 | 44150 | 44150 | 44100 | 736 |
| 617 | 20240528 | 102700 | 10932865450 | 44150 | 44250 | 44250 | 44150 | 968 |
| 618 | 20240528 | 102600 | 10890085050 | 44250 | 44250 | 44350 | 44150 | 213 |
| 619 | 20240528 | 102500 | 10880658600 | 44250 | 44250 | 44300 | 44150 | 973 |
| 620 | 20240528 | 102400 | 10837601100 | 44250 | 44300 | 44350 | 44200 | 1145 |
| 621 | 20240528 | 102300 | 10786889000 | 44250 | 44250 | 44300 | 44200 | 2596 |
| 622 | 20240528 | 102200 | 10671998900 | 44300 | 44300 | 44350 | 44250 | 434 |
| 623 | 20240528 | 102100 | 10652768700 | 44300 | 44300 | 44350 | 44250 | 210 |
| 624 | 20240528 | 102000 | 10643467900 | 44350 | 44300 | 44350 | 44150 | 226 |
| 625 | 20240528 | 101900 | 10633463300 | 44350 | 44150 | 44350 | 44100 | 872 |
| 626 | 20240528 | 101800 | 10594904050 | 44100 | 44150 | 44150 | 44050 | 520 |
| 627 | 20240528 | 101700 | 10571961150 | 44150 | 43900 | 44200 | 43850 | 1037 |
| 628 | 20240528 | 101600 | 10526296550 | 43850 | 43900 | 43900 | 43850 | 203 |
| 629 | 20240528 | 101500 | 10517390000 | 43900 | 44000 | 44000 | 43850 | 442 |
| 630 | 20240528 | 101400 | 10497974850 | 43850 | 44000 | 44000 | 43850 | 606 |
| 631 | 20240528 | 101300 | 10471354400 | 43950 | 43900 | 44000 | 43900 | 900 |
| 632 | 20240528 | 101200 | 10431782150 | 43950 | 43800 | 43950 | 43800 | 867 |
| 633 | 20240528 | 101100 | 10393757950 | 43900 | 44050 | 44100 | 43850 | 6001 |
| 634 | 20240528 | 101000 | 10129670450 | 44050 | 44250 | 44250 | 44050 | 7074 |
| 635 | 20240528 | 100900 | 9817445350 | 44200 | 44400 | 44400 | 44200 | 7671 |
| 636 | 20240528 | 100800 | 9477579650 | 44350 | 44500 | 44550 | 44350 | 1145 |
| 637 | 20240528 | 100700 | 9426695650 | 44550 | 44400 | 44600 | 44400 | 532 |
| 638 | 20240528 | 100600 | 9403015000 | 44400 | 44450 | 44500 | 44400 | 474 |
| 639 | 20240528 | 100500 | 9381939000 | 44450 | 44550 | 44550 | 44450 | 662 |
| 640 | 20240528 | 100400 | 9352490700 | 44500 | 44500 | 44600 | 44500 | 230 |
| 641 | 20240528 | 100300 | 9342245800 | 44500 | 44500 | 44600 | 44450 | 1325 |
| 642 | 20240528 | 100200 | 9283226850 | 44500 | 44500 | 44550 | 44450 | 666 |
| 643 | 20240528 | 100100 | 9253591050 | 44550 | 44500 | 44550 | 44450 | 781 |
| 644 | 20240528 | 100000 | 9218835100 | 44500 | 44450 | 44550 | 44400 | 992 |
| 645 | 20240528 | 095900 | 9174708450 | 44400 | 44500 | 44550 | 44400 | 1043 |
| 646 | 20240528 | 095800 | 9128327000 | 44500 | 44550 | 44550 | 44500 | 636 |
| 647 | 20240528 | 095700 | 9100020750 | 44550 | 44500 | 44600 | 44500 | 263 |
| 648 | 20240528 | 095600 | 9088311600 | 44500 | 44600 | 44650 | 44500 | 985 |
| 649 | 20240528 | 095500 | 9044448750 | 44600 | 44650 | 44650 | 44600 | 313 |
| 650 | 20240528 | 095400 | 9030483900 | 44650 | 44750 | 44750 | 44600 | 321 |
| 651 | 20240528 | 095300 | 9016147050 | 44750 | 44750 | 44750 | 44600 | 585 |
| 652 | 20240528 | 095200 | 8990005900 | 44750 | 44600 | 44800 | 44550 | 2737 |
| 653 | 20240528 | 095100 | 8867577800 | 44600 | 44650 | 44700 | 44600 | 482 |
| 654 | 20240528 | 095000 | 8846071400 | 44650 | 44550 | 44650 | 44500 | 981 |
| 655 | 20240528 | 094900 | 8802314350 | 44550 | 44550 | 44600 | 44500 | 181 |
| 656 | 20240528 | 094800 | 8794254050 | 44550 | 44450 | 44650 | 44450 | 1171 |
| 657 | 20240528 | 094700 | 8742094600 | 44400 | 44300 | 44450 | 44200 | 3430 |
| 658 | 20240528 | 094600 | 8590091700 | 44450 | 44450 | 44450 | 44300 | 2467 |
| 659 | 20240528 | 094500 | 8480702450 | 44450 | 44450 | 44500 | 44300 | 567 |
| 660 | 20240528 | 094400 | 8455548400 | 44450 | 44450 | 44500 | 44300 | 273 |
| 661 | 20240528 | 094300 | 8443423300 | 44450 | 44400 | 44500 | 44300 | 586 |
| 662 | 20240528 | 094200 | 8417401950 | 44400 | 44650 | 44650 | 44400 | 5543 |
| 663 | 20240528 | 094100 | 8170653500 | 44600 | 44650 | 44650 | 44550 | 431 |
| 664 | 20240528 | 094000 | 8151438500 | 44600 | 44400 | 44650 | 44400 | 3212 |
| 665 | 20240528 | 093900 | 8008364300 | 44400 | 44300 | 44500 | 44300 | 2500 |
| 666 | 20240528 | 093800 | 7897230350 | 44350 | 44350 | 44400 | 44300 | 322 |
| 667 | 20240528 | 093700 | 7882951600 | 44350 | 44350 | 44400 | 44300 | 400 |
| 668 | 20240528 | 093600 | 7865218450 | 44350 | 44450 | 44450 | 44300 | 1638 |
| 669 | 20240528 | 093500 | 7792540000 | 44400 | 44550 | 44550 | 44400 | 959 |
| 670 | 20240528 | 093400 | 7749901650 | 44500 | 44450 | 44550 | 44400 | 946 |
| 671 | 20240528 | 093300 | 7707844000 | 44450 | 44200 | 44550 | 44200 | 1174 |
| 672 | 20240528 | 093200 | 7655751700 | 44250 | 44250 | 44250 | 44150 | 2593 |
| 673 | 20240528 | 093100 | 7541130400 | 44250 | 44250 | 44350 | 44150 | 4792 |
| 674 | 20240528 | 093000 | 7329364950 | 44250 | 44400 | 44450 | 44250 | 1597 |
| 675 | 20240528 | 092900 | 7258568100 | 44400 | 44600 | 44600 | 44400 | 3711 |
| 676 | 20240528 | 092800 | 7093334000 | 44700 | 44750 | 44850 | 44600 | 2668 |
| 677 | 20240528 | 092700 | 6974111700 | 44750 | 44750 | 44900 | 44750 | 2207 |
| 678 | 20240528 | 092600 | 6875233800 | 44750 | 44750 | 44850 | 44750 | 2861 |
| 679 | 20240528 | 092500 | 6747125250 | 44750 | 44900 | 44900 | 44750 | 4058 |
| 680 | 20240528 | 092400 | 6565141850 | 44850 | 44850 | 44950 | 44800 | 2110 |
| 681 | 20240528 | 092300 | 6470456700 | 44800 | 44850 | 44900 | 44750 | 1454 |
| 682 | 20240528 | 092200 | 6405276000 | 44850 | 44800 | 44850 | 44750 | 2356 |
| 683 | 20240528 | 092100 | 6299686750 | 44850 | 45250 | 45250 | 44850 | 7634 |
| 684 | 20240528 | 092000 | 5956335300 | 45300 | 45250 | 45350 | 45200 | 5052 |
| 685 | 20240528 | 091900 | 5727494150 | 45250 | 44800 | 45300 | 44800 | 31098 |
| 686 | 20240528 | 091800 | 4328342250 | 44800 | 44750 | 44850 | 44750 | 5471 |
| 687 | 20240528 | 091700 | 4083257600 | 44750 | 44600 | 44800 | 44600 | 7239 |
| 688 | 20240528 | 091600 | 3759479150 | 44650 | 44300 | 44650 | 44150 | 8208 |
| 689 | 20240528 | 091500 | 3393924600 | 44300 | 44150 | 44500 | 44150 | 2801 |
| 690 | 20240528 | 091400 | 3269485350 | 44200 | 44300 | 44300 | 44050 | 1801 |
| 691 | 20240528 | 091300 | 3189900950 | 44300 | 44450 | 44500 | 44300 | 2389 |
| 692 | 20240528 | 091200 | 3083695450 | 44500 | 44500 | 44550 | 44350 | 5339 |
| 693 | 20240528 | 091100 | 2846123250 | 44500 | 44200 | 44550 | 44200 | 7850 |
| 694 | 20240528 | 091000 | 2497214600 | 44200 | 44000 | 44250 | 44000 | 4912 |
| 695 | 20240528 | 090900 | 2280047950 | 44150 | 44100 | 44200 | 43900 | 1273 |
| 696 | 20240528 | 090800 | 2223970600 | 44100 | 43950 | 44150 | 43900 | 1634 |
| 697 | 20240528 | 090700 | 2152053550 | 43950 | 44000 | 44050 | 43850 | 1618 |
| 698 | 20240528 | 090600 | 2081019750 | 43950 | 44300 | 44300 | 43550 | 3658 |
| 699 | 20240528 | 090500 | 1920279450 | 44300 | 44250 | 44450 | 44150 | 4039 |
| 700 | 20240528 | 090400 | 1741193150 | 44250 | 44400 | 44500 | 44200 | 4429 |
| 701 | 20240528 | 090300 | 1544653900 | 44400 | 43700 | 44400 | 43650 | 13672 |
| 702 | 20240528 | 090200 | 940805800 | 43700 | 43850 | 44000 | 43700 | 7453 |
| 703 | 20240528 | 090100 | 613677200 | 43900 | 43200 | 43900 | 43100 | 8446 |
| 704 | 20240528 | 090000 | 245540950 | 43200 | 43250 | 43350 | 42750 | 5686 |