37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 204300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 3 | 20240529 | 204200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240529 | 204100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240529 | 204000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240529 | 203900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240529 | 203800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240529 | 203700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240529 | 203600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240529 | 203500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240529 | 203400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240529 | 203300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240529 | 203200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240529 | 203100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240529 | 203000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240529 | 202900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240529 | 202800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240529 | 202700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240529 | 202600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240529 | 202500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240529 | 202400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240529 | 202300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240529 | 202200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240529 | 202100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240529 | 202000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240529 | 201900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240529 | 201800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240529 | 201700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240529 | 201600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240529 | 201500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240529 | 201400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240529 | 201300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 33 | 20240529 | 201200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240529 | 201100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240529 | 201000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240529 | 200900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240529 | 200800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240529 | 200700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240529 | 200600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240529 | 200500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240529 | 200400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240529 | 200300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240529 | 200200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240529 | 200100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240529 | 200000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240529 | 195900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240529 | 195800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240529 | 195700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240529 | 195600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240529 | 195500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240529 | 195400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240529 | 195300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240529 | 195200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240529 | 195100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240529 | 195000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240529 | 194900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240529 | 194800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240529 | 194700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240529 | 194600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240529 | 194500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240529 | 194400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240529 | 194300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 63 | 20240529 | 194200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240529 | 194100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240529 | 194000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240529 | 193900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240529 | 193800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240529 | 193700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240529 | 193600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240529 | 193500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240529 | 193400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240529 | 193300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240529 | 193200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240529 | 193100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240529 | 193000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240529 | 192900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240529 | 192800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240529 | 192700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240529 | 192600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240529 | 192500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240529 | 192400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240529 | 192300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240529 | 192200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240529 | 192100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240529 | 192000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240529 | 191900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240529 | 191800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240529 | 191700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240529 | 191600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240529 | 191500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240529 | 191400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240529 | 191300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 93 | 20240529 | 191200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240529 | 191100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240529 | 191000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240529 | 190900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240529 | 190800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240529 | 190700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240529 | 190600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240529 | 190500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240529 | 190400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240529 | 190300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240529 | 190200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240529 | 190100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240529 | 190000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240529 | 185900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240529 | 185800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240529 | 185700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240529 | 185600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240529 | 185500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240529 | 185400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240529 | 185300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240529 | 185200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240529 | 185100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240529 | 185000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240529 | 184900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240529 | 184800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240529 | 184700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240529 | 184600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240529 | 184500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240529 | 184400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240529 | 184300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 123 | 20240529 | 184200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240529 | 184100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240529 | 184000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240529 | 183900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240529 | 183800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240529 | 183700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240529 | 183600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240529 | 183500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240529 | 183400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240529 | 183300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240529 | 183200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240529 | 183100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240529 | 183000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240529 | 182900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240529 | 182800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240529 | 182700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240529 | 182600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240529 | 182500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240529 | 182400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240529 | 182300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240529 | 182200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240529 | 182100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240529 | 182000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240529 | 181900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240529 | 181800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240529 | 181700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240529 | 181600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240529 | 181500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240529 | 181400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240529 | 181300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 153 | 20240529 | 181200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240529 | 181100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240529 | 181000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240529 | 180900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240529 | 180800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240529 | 180700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240529 | 180600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240529 | 180500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240529 | 180400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240529 | 180300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240529 | 180200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240529 | 180100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240529 | 180000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240529 | 175900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240529 | 175800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240529 | 175700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240529 | 175600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240529 | 175500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240529 | 175400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240529 | 175300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240529 | 175200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240529 | 175100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240529 | 175000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240529 | 174900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240529 | 174800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240529 | 174700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240529 | 174600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240529 | 174500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240529 | 174400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240529 | 174300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 183 | 20240529 | 174200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240529 | 174100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240529 | 174000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240529 | 173900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240529 | 173800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240529 | 173700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240529 | 173600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240529 | 173500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240529 | 173400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240529 | 173300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240529 | 173200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240529 | 173100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240529 | 173000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240529 | 172900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240529 | 172800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240529 | 172700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240529 | 172600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240529 | 172500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240529 | 172400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240529 | 172300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240529 | 172200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240529 | 172100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240529 | 172000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240529 | 171900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240529 | 171800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240529 | 171700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240529 | 171600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240529 | 171500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240529 | 171400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240529 | 171300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 213 | 20240529 | 171200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240529 | 171100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240529 | 171000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240529 | 170900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240529 | 170800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240529 | 170700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240529 | 170600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240529 | 170500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240529 | 170400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240529 | 170300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240529 | 170200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240529 | 170100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240529 | 170000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240529 | 165900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240529 | 165800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240529 | 165700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240529 | 165600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240529 | 165500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240529 | 165400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240529 | 165300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240529 | 165200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240529 | 165100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240529 | 165000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240529 | 164900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240529 | 164800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240529 | 164700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240529 | 164600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240529 | 164500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240529 | 164400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240529 | 164300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 243 | 20240529 | 164200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240529 | 164100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240529 | 164000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240529 | 163900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240529 | 163800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240529 | 163700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240529 | 163600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240529 | 163500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240529 | 163400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240529 | 163300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240529 | 163200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240529 | 163100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240529 | 163000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240529 | 162900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240529 | 162800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240529 | 162700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240529 | 162600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240529 | 162500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240529 | 162400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240529 | 162300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240529 | 162200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240529 | 162100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20240529 | 162000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240529 | 161900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240529 | 161800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240529 | 161700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240529 | 161600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240529 | 161500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240529 | 161400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240529 | 161300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 273 | 20240529 | 161200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240529 | 161100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240529 | 161000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240529 | 160900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20240529 | 160800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20240529 | 160700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20240529 | 160600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20240529 | 160500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20240529 | 160400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20240529 | 160300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20240529 | 160200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20240529 | 160100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20240529 | 160000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20240529 | 155900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20240529 | 155800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20240529 | 155700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20240529 | 155600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20240529 | 155500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 291 | 20240529 | 155400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 292 | 20240529 | 155300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 293 | 20240529 | 155200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 294 | 20240529 | 155100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 295 | 20240529 | 155000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 296 | 20240529 | 154900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 297 | 20240529 | 154800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 298 | 20240529 | 154700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 299 | 20240529 | 154600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 300 | 20240529 | 154500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 301 | 20240529 | 154400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 302 | 20240529 | 154300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 303 | 20240529 | 154200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 304 | 20240529 | 154100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 305 | 20240529 | 154000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 306 | 20240529 | 153900 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 307 | 20240529 | 153800 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 308 | 20240529 | 153700 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 309 | 20240529 | 153600 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 310 | 20240529 | 153500 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 311 | 20240529 | 153400 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 312 | 20240529 | 153300 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 313 | 20240529 | 153200 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 314 | 20240529 | 153100 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 315 | 20240529 | 153000 | 6976866150 | 44000 | 44000 | 44000 | 44000 | 1869 |
| 316 | 20240529 | 152900 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 317 | 20240529 | 152800 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 318 | 20240529 | 152700 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 319 | 20240529 | 152600 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 320 | 20240529 | 152500 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 321 | 20240529 | 152400 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 322 | 20240529 | 152300 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 323 | 20240529 | 152200 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 324 | 20240529 | 152100 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 325 | 20240529 | 152000 | 6894630150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 326 | 20240529 | 151900 | 6894630150 | 44000 | 43950 | 44000 | 43950 | 72 |
| 327 | 20240529 | 151800 | 6891464250 | 43950 | 44050 | 44050 | 43950 | 51 |
| 328 | 20240529 | 151700 | 6889221400 | 44050 | 44100 | 44150 | 44050 | 607 |
| 329 | 20240529 | 151600 | 6862445950 | 44050 | 44100 | 44150 | 44050 | 499 |
| 330 | 20240529 | 151500 | 6840436150 | 44200 | 44100 | 44200 | 44050 | 343 |
| 331 | 20240529 | 151400 | 6825310100 | 44100 | 44100 | 44150 | 44050 | 230 |
| 332 | 20240529 | 151300 | 6815170500 | 44100 | 44000 | 44150 | 44000 | 345 |
| 333 | 20240529 | 151200 | 6799966450 | 44050 | 44100 | 44100 | 44050 | 404 |
| 334 | 20240529 | 151100 | 6782165500 | 44050 | 44050 | 44100 | 44050 | 243 |
| 335 | 20240529 | 151000 | 6771461300 | 44050 | 44050 | 44050 | 43950 | 627 |
| 336 | 20240529 | 150900 | 6743874450 | 44100 | 44050 | 44100 | 44050 | 258 |
| 337 | 20240529 | 150800 | 6732497200 | 44050 | 44050 | 44100 | 44050 | 412 |
| 338 | 20240529 | 150700 | 6714334350 | 44050 | 44100 | 44100 | 44050 | 563 |
| 339 | 20240529 | 150600 | 6689516050 | 44100 | 44100 | 44100 | 44050 | 437 |
| 340 | 20240529 | 150500 | 6670254350 | 44100 | 44050 | 44100 | 44050 | 568 |
| 341 | 20240529 | 150400 | 6645215650 | 44050 | 44050 | 44100 | 44050 | 458 |
| 342 | 20240529 | 150300 | 6625030250 | 44100 | 44100 | 44100 | 44050 | 373 |
| 343 | 20240529 | 150200 | 6608594450 | 44100 | 44150 | 44150 | 44050 | 514 |
| 344 | 20240529 | 150100 | 6585924650 | 44150 | 44200 | 44200 | 44050 | 1118 |
| 345 | 20240529 | 150000 | 6536622650 | 44150 | 44250 | 44250 | 44100 | 174 |
| 346 | 20240529 | 145900 | 6528929100 | 44200 | 44150 | 44250 | 44150 | 882 |
| 347 | 20240529 | 145800 | 6489949200 | 44150 | 44150 | 44150 | 44100 | 408 |
| 348 | 20240529 | 145700 | 6471946550 | 44150 | 44050 | 44200 | 44050 | 553 |
| 349 | 20240529 | 145600 | 6447544950 | 44100 | 44150 | 44150 | 44050 | 346 |
| 350 | 20240529 | 145500 | 6432282250 | 44150 | 44150 | 44200 | 44100 | 603 |
| 351 | 20240529 | 145400 | 6405680800 | 44100 | 44150 | 44150 | 44100 | 399 |
| 352 | 20240529 | 145300 | 6388079700 | 44100 | 44100 | 44150 | 44050 | 471 |
| 353 | 20240529 | 145200 | 6367316050 | 44100 | 44150 | 44150 | 44050 | 641 |
| 354 | 20240529 | 145100 | 6339048300 | 44100 | 44150 | 44150 | 44100 | 281 |
| 355 | 20240529 | 145000 | 6326655300 | 44150 | 44100 | 44150 | 44100 | 478 |
| 356 | 20240529 | 144900 | 6305571200 | 44100 | 44150 | 44150 | 44100 | 123 |
| 357 | 20240529 | 144800 | 6300146100 | 44100 | 44100 | 44150 | 44050 | 668 |
| 358 | 20240529 | 144700 | 6270686600 | 44100 | 44000 | 44100 | 44000 | 504 |
| 359 | 20240529 | 144600 | 6248472600 | 44050 | 44100 | 44100 | 44050 | 345 |
| 360 | 20240529 | 144500 | 6233267950 | 44100 | 44100 | 44100 | 44050 | 536 |
| 361 | 20240529 | 144400 | 6209644500 | 44100 | 44150 | 44150 | 44050 | 347 |
| 362 | 20240529 | 144300 | 6194339600 | 44150 | 44100 | 44150 | 44050 | 375 |
| 363 | 20240529 | 144200 | 6177812550 | 44100 | 44150 | 44150 | 44100 | 564 |
| 364 | 20240529 | 144100 | 6152934650 | 44100 | 44150 | 44200 | 44100 | 377 |
| 365 | 20240529 | 144000 | 6136296600 | 44150 | 44050 | 44150 | 44050 | 344 |
| 366 | 20240529 | 143900 | 6121123200 | 44050 | 44100 | 44100 | 44050 | 318 |
| 367 | 20240529 | 143800 | 6107108350 | 44100 | 44100 | 44100 | 44050 | 477 |
| 368 | 20240529 | 143700 | 6086095100 | 44100 | 44100 | 44100 | 44000 | 469 |
| 369 | 20240529 | 143600 | 6065417850 | 44100 | 44150 | 44150 | 44050 | 563 |
| 370 | 20240529 | 143500 | 6040606300 | 44150 | 44100 | 44150 | 44050 | 378 |
| 371 | 20240529 | 143400 | 6023945850 | 44050 | 44050 | 44100 | 44050 | 201 |
| 372 | 20240529 | 143300 | 6015084500 | 44050 | 44100 | 44100 | 44050 | 539 |
| 373 | 20240529 | 143200 | 5991320700 | 44100 | 44050 | 44150 | 44050 | 483 |
| 374 | 20240529 | 143100 | 5970035500 | 44050 | 44000 | 44100 | 44000 | 140 |
| 375 | 20240529 | 143000 | 5963864050 | 44050 | 44100 | 44150 | 44000 | 1243 |
| 376 | 20240529 | 142900 | 5909051450 | 44100 | 44100 | 44100 | 44000 | 509 |
| 377 | 20240529 | 142800 | 5886636800 | 44100 | 44100 | 44150 | 44100 | 227 |
| 378 | 20240529 | 142700 | 5876624000 | 44100 | 44100 | 44150 | 44050 | 391 |
| 379 | 20240529 | 142600 | 5859391000 | 44050 | 44100 | 44100 | 44050 | 316 |
| 380 | 20240529 | 142500 | 5845466450 | 44100 | 44150 | 44150 | 44100 | 231 |
| 381 | 20240529 | 142400 | 5835277650 | 44150 | 44050 | 44150 | 44050 | 287 |
| 382 | 20240529 | 142300 | 5822625300 | 44050 | 44100 | 44100 | 44050 | 316 |
| 383 | 20240529 | 142200 | 5808691450 | 44100 | 44050 | 44150 | 44050 | 247 |
| 384 | 20240529 | 142100 | 5797803950 | 44050 | 44050 | 44100 | 44050 | 169 |
| 385 | 20240529 | 142000 | 5790358900 | 44050 | 44050 | 44100 | 44000 | 383 |
| 386 | 20240529 | 141900 | 5773487100 | 44050 | 44050 | 44100 | 44000 | 164 |
| 387 | 20240529 | 141800 | 5766259900 | 44100 | 44100 | 44100 | 44050 | 219 |
| 388 | 20240529 | 141700 | 5756602200 | 44100 | 44000 | 44100 | 44000 | 494 |
| 389 | 20240529 | 141600 | 5734843250 | 44050 | 44050 | 44050 | 44000 | 172 |
| 390 | 20240529 | 141500 | 5727267950 | 44050 | 44050 | 44100 | 44050 | 358 |
| 391 | 20240529 | 141400 | 5711490600 | 44050 | 44050 | 44100 | 43950 | 368 |
| 392 | 20240529 | 141300 | 5695293300 | 44050 | 44000 | 44100 | 43950 | 240 |
| 393 | 20240529 | 141200 | 5684728350 | 44000 | 44050 | 44050 | 44000 | 424 |
| 394 | 20240529 | 141100 | 5666057100 | 44050 | 44100 | 44100 | 44000 | 204 |
| 395 | 20240529 | 141000 | 5657071450 | 44000 | 44150 | 44150 | 44000 | 301 |
| 396 | 20240529 | 140900 | 5643802850 | 44100 | 44150 | 44200 | 44100 | 217 |
| 397 | 20240529 | 140800 | 5634222400 | 44100 | 44050 | 44150 | 43950 | 367 |
| 398 | 20240529 | 140700 | 5618066700 | 44050 | 44050 | 44050 | 44000 | 208 |
| 399 | 20240529 | 140600 | 5608904450 | 44050 | 44100 | 44100 | 44050 | 199 |
| 400 | 20240529 | 140500 | 5600132700 | 44100 | 44200 | 44200 | 44000 | 358 |
| 401 | 20240529 | 140400 | 5584338300 | 44200 | 44150 | 44250 | 44150 | 348 |
| 402 | 20240529 | 140300 | 5568958150 | 44150 | 44150 | 44200 | 44150 | 312 |
| 403 | 20240529 | 140200 | 5555179150 | 44150 | 44100 | 44150 | 44100 | 379 |
| 404 | 20240529 | 140100 | 5538458400 | 44150 | 44150 | 44200 | 44100 | 208 |
| 405 | 20240529 | 140000 | 5529275200 | 44100 | 44200 | 44200 | 44050 | 429 |
| 406 | 20240529 | 135900 | 5510332200 | 44200 | 44100 | 44200 | 43950 | 709 |
| 407 | 20240529 | 135800 | 5479091850 | 44150 | 44100 | 44200 | 44100 | 325 |
| 408 | 20240529 | 135700 | 5464753000 | 44100 | 44150 | 44150 | 44100 | 293 |
| 409 | 20240529 | 135600 | 5451820900 | 44150 | 44150 | 44200 | 44100 | 589 |
| 410 | 20240529 | 135500 | 5425812300 | 44150 | 44200 | 44250 | 44150 | 311 |
| 411 | 20240529 | 135400 | 5412066750 | 44200 | 44150 | 44200 | 44100 | 607 |
| 412 | 20240529 | 135300 | 5385274000 | 44150 | 44150 | 44250 | 44000 | 625 |
| 413 | 20240529 | 135200 | 5357718100 | 44200 | 44250 | 44300 | 44200 | 179 |
| 414 | 20240529 | 135100 | 5349803000 | 44200 | 44300 | 44300 | 44200 | 514 |
| 415 | 20240529 | 135000 | 5327055700 | 44300 | 44200 | 44300 | 44150 | 479 |
| 416 | 20240529 | 134900 | 5305881200 | 44200 | 44100 | 44200 | 44100 | 303 |
| 417 | 20240529 | 134800 | 5292497100 | 44100 | 44100 | 44300 | 44050 | 611 |
| 418 | 20240529 | 134700 | 5265523900 | 44100 | 44250 | 44300 | 44100 | 510 |
| 419 | 20240529 | 134600 | 5242989850 | 44250 | 44200 | 44300 | 44200 | 482 |
| 420 | 20240529 | 134500 | 5221672050 | 44150 | 44100 | 44150 | 44100 | 875 |
| 421 | 20240529 | 134400 | 5183058300 | 44100 | 44100 | 44150 | 44050 | 205 |
| 422 | 20240529 | 134300 | 5174018450 | 44100 | 44100 | 44100 | 44050 | 876 |
| 423 | 20240529 | 134200 | 5135407750 | 44050 | 44000 | 44100 | 43900 | 571 |
| 424 | 20240529 | 134100 | 5110273150 | 44000 | 43950 | 44000 | 43950 | 272 |
| 425 | 20240529 | 134000 | 5098315150 | 44000 | 43900 | 44000 | 43850 | 501 |
| 426 | 20240529 | 133900 | 5076312950 | 43900 | 43800 | 43950 | 43750 | 395 |
| 427 | 20240529 | 133800 | 5058977250 | 43800 | 43900 | 43900 | 43750 | 474 |
| 428 | 20240529 | 133700 | 5038206600 | 43850 | 43900 | 43950 | 43850 | 397 |
| 429 | 20240529 | 133600 | 5020775600 | 43900 | 43900 | 43950 | 43900 | 66 |
| 430 | 20240529 | 133500 | 5017876950 | 43900 | 44050 | 44050 | 43850 | 481 |
| 431 | 20240529 | 133400 | 4996764600 | 43950 | 43950 | 43950 | 43900 | 1005 |
| 432 | 20240529 | 133300 | 4952604900 | 43950 | 44050 | 44050 | 43950 | 346 |
| 433 | 20240529 | 133200 | 4937390650 | 44050 | 44050 | 44050 | 43950 | 467 |
| 434 | 20240529 | 133100 | 4916826200 | 44050 | 44100 | 44150 | 43950 | 970 |
| 435 | 20240529 | 133000 | 4874102700 | 44100 | 44150 | 44200 | 44100 | 266 |
| 436 | 20240529 | 132900 | 4862362250 | 44150 | 44200 | 44200 | 44150 | 77 |
| 437 | 20240529 | 132800 | 4858960900 | 44200 | 44200 | 44250 | 44150 | 257 |
| 438 | 20240529 | 132700 | 4847602300 | 44200 | 44200 | 44250 | 44150 | 291 |
| 439 | 20240529 | 132600 | 4834738450 | 44200 | 44200 | 44200 | 44150 | 258 |
| 440 | 20240529 | 132500 | 4823345000 | 44200 | 44200 | 44200 | 44150 | 154 |
| 441 | 20240529 | 132400 | 4816543300 | 44200 | 44250 | 44300 | 44200 | 523 |
| 442 | 20240529 | 132300 | 4793418150 | 44250 | 44300 | 44300 | 44200 | 312 |
| 443 | 20240529 | 132200 | 4779605350 | 44250 | 44300 | 44300 | 44200 | 128 |
| 444 | 20240529 | 132100 | 4773940500 | 44300 | 44300 | 44350 | 44150 | 2584 |
| 445 | 20240529 | 132000 | 4659405550 | 44300 | 44250 | 44300 | 44200 | 1165 |
| 446 | 20240529 | 131900 | 4607853650 | 44200 | 44200 | 44250 | 44150 | 121 |
| 447 | 20240529 | 131800 | 4602502900 | 44200 | 44150 | 44200 | 44050 | 1529 |
| 448 | 20240529 | 131700 | 4534968400 | 44150 | 44100 | 44150 | 44050 | 71 |
| 449 | 20240529 | 131600 | 4531835450 | 44100 | 44150 | 44150 | 44100 | 211 |
| 450 | 20240529 | 131500 | 4522523750 | 44100 | 44100 | 44100 | 44050 | 93 |
| 451 | 20240529 | 131400 | 4518423500 | 44100 | 44100 | 44100 | 44050 | 191 |
| 452 | 20240529 | 131300 | 4510002600 | 44100 | 44050 | 44100 | 44050 | 151 |
| 453 | 20240529 | 131200 | 4503346900 | 44100 | 44100 | 44100 | 44050 | 136 |
| 454 | 20240529 | 131100 | 4497353150 | 44100 | 44100 | 44100 | 44050 | 200 |
| 455 | 20240529 | 131000 | 4488535700 | 44100 | 44100 | 44100 | 44050 | 129 |
| 456 | 20240529 | 130900 | 4482848250 | 44100 | 44100 | 44100 | 44050 | 145 |
| 457 | 20240529 | 130800 | 4476453800 | 44100 | 44100 | 44100 | 44050 | 135 |
| 458 | 20240529 | 130700 | 4470500750 | 44100 | 44150 | 44150 | 44050 | 207 |
| 459 | 20240529 | 130600 | 4461370850 | 44150 | 44150 | 44150 | 44100 | 142 |
| 460 | 20240529 | 130500 | 4455105900 | 44150 | 44150 | 44150 | 44100 | 238 |
| 461 | 20240529 | 130400 | 4444606300 | 44100 | 44150 | 44150 | 44100 | 167 |
| 462 | 20240529 | 130300 | 4437234300 | 44150 | 44150 | 44150 | 44150 | 124 |
| 463 | 20240529 | 130200 | 4431759700 | 44150 | 44150 | 44150 | 44150 | 175 |
| 464 | 20240529 | 130100 | 4424033450 | 44150 | 44150 | 44150 | 44100 | 73 |
| 465 | 20240529 | 130000 | 4420811100 | 44150 | 44100 | 44150 | 44100 | 474 |
| 466 | 20240529 | 125900 | 4399888500 | 44100 | 44100 | 44100 | 44100 | 51 |
| 467 | 20240529 | 125800 | 4397639400 | 44100 | 44100 | 44100 | 44100 | 140 |
| 468 | 20240529 | 125700 | 4391465400 | 44100 | 44100 | 44100 | 44100 | 240 |
| 469 | 20240529 | 125600 | 4380881400 | 44100 | 44100 | 44100 | 44100 | 114 |
| 470 | 20240529 | 125500 | 4375854000 | 44100 | 44050 | 44100 | 44050 | 124 |
| 471 | 20240529 | 125400 | 4370385850 | 44050 | 44050 | 44050 | 44000 | 174 |
| 472 | 20240529 | 125300 | 4362726150 | 44050 | 44050 | 44050 | 44000 | 171 |
| 473 | 20240529 | 125200 | 4355194800 | 44050 | 44050 | 44050 | 44050 | 90 |
| 474 | 20240529 | 125100 | 4351230300 | 44050 | 44050 | 44050 | 44050 | 139 |
| 475 | 20240529 | 125000 | 4345107350 | 44050 | 44050 | 44050 | 43950 | 114 |
| 476 | 20240529 | 124900 | 4340088350 | 44000 | 44100 | 44100 | 44000 | 159 |
| 477 | 20240529 | 124800 | 4333085800 | 44100 | 44100 | 44100 | 44100 | 164 |
| 478 | 20240529 | 124700 | 4325853400 | 44100 | 44100 | 44100 | 44050 | 163 |
| 479 | 20240529 | 124600 | 4318667300 | 44100 | 44100 | 44100 | 44050 | 166 |
| 480 | 20240529 | 124500 | 4311349450 | 44100 | 44050 | 44100 | 44050 | 184 |
| 481 | 20240529 | 124400 | 4303236700 | 44050 | 44100 | 44100 | 44000 | 140 |
| 482 | 20240529 | 124300 | 4297064800 | 44000 | 44050 | 44050 | 44000 | 159 |
| 483 | 20240529 | 124200 | 4290067350 | 44050 | 44050 | 44050 | 44050 | 152 |
| 484 | 20240529 | 124100 | 4283371750 | 44050 | 44000 | 44050 | 44000 | 143 |
| 485 | 20240529 | 124000 | 4277075400 | 44100 | 44100 | 44100 | 44050 | 188 |
| 486 | 20240529 | 123900 | 4268786550 | 44050 | 44050 | 44100 | 44050 | 151 |
| 487 | 20240529 | 123800 | 4262129750 | 44050 | 44050 | 44100 | 44050 | 105 |
| 488 | 20240529 | 123700 | 4257502850 | 44000 | 44050 | 44100 | 44000 | 331 |
| 489 | 20240529 | 123600 | 4242928500 | 44000 | 44000 | 44050 | 44000 | 56 |
| 490 | 20240529 | 123500 | 4240463500 | 44000 | 44050 | 44050 | 44000 | 345 |
| 491 | 20240529 | 123400 | 4225278000 | 44050 | 44000 | 44050 | 44000 | 132 |
| 492 | 20240529 | 123300 | 4219469250 | 44000 | 44000 | 44050 | 44000 | 268 |
| 493 | 20240529 | 123200 | 4207676100 | 44000 | 43950 | 44000 | 43950 | 167 |
| 494 | 20240529 | 123100 | 4200333200 | 44000 | 44000 | 44000 | 43950 | 110 |
| 495 | 20240529 | 123000 | 4195496600 | 44000 | 43950 | 44000 | 43950 | 188 |
| 496 | 20240529 | 122900 | 4187228700 | 43950 | 43950 | 43950 | 43900 | 63 |
| 497 | 20240529 | 122800 | 4184461750 | 43950 | 43900 | 44000 | 43900 | 167 |
| 498 | 20240529 | 122700 | 4177116150 | 43950 | 43950 | 43950 | 43950 | 75 |
| 499 | 20240529 | 122600 | 4173819900 | 43900 | 43950 | 43950 | 43900 | 84 |
| 500 | 20240529 | 122500 | 4170129200 | 43950 | 43900 | 43950 | 43900 | 243 |
| 501 | 20240529 | 122400 | 4159457650 | 43900 | 43850 | 43900 | 43850 | 124 |
| 502 | 20240529 | 122300 | 4154016300 | 43850 | 43850 | 43850 | 43800 | 152 |
| 503 | 20240529 | 122200 | 4147352200 | 43850 | 43800 | 43850 | 43800 | 587 |
| 504 | 20240529 | 122100 | 4121639850 | 43800 | 43800 | 43800 | 43750 | 192 |
| 505 | 20240529 | 122000 | 4113231250 | 43800 | 43800 | 43800 | 43800 | 92 |
| 506 | 20240529 | 121900 | 4109201650 | 43800 | 43800 | 43800 | 43750 | 66 |
| 507 | 20240529 | 121800 | 4106311400 | 43800 | 43800 | 43800 | 43750 | 176 |
| 508 | 20240529 | 121700 | 4098607650 | 43750 | 43750 | 43800 | 43700 | 375 |
| 509 | 20240529 | 121600 | 4082198050 | 43750 | 43800 | 43800 | 43750 | 187 |
| 510 | 20240529 | 121500 | 4074010850 | 43800 | 43800 | 43800 | 43800 | 143 |
| 511 | 20240529 | 121400 | 4067747450 | 43800 | 43750 | 43800 | 43750 | 160 |
| 512 | 20240529 | 121300 | 4060747250 | 43750 | 43750 | 43750 | 43750 | 67 |
| 513 | 20240529 | 121200 | 4057816000 | 43700 | 43800 | 43800 | 43700 | 453 |
| 514 | 20240529 | 121100 | 4037999050 | 43800 | 43800 | 43800 | 43750 | 161 |
| 515 | 20240529 | 121000 | 4030950650 | 43800 | 43800 | 43800 | 43750 | 57 |
| 516 | 20240529 | 120900 | 4028454100 | 43800 | 43900 | 43900 | 43800 | 203 |
| 517 | 20240529 | 120800 | 4019551650 | 43900 | 43850 | 43900 | 43850 | 89 |
| 518 | 20240529 | 120700 | 4015647500 | 43850 | 43950 | 43950 | 43850 | 284 |
| 519 | 20240529 | 120600 | 4003169150 | 43950 | 43850 | 44000 | 43850 | 77 |
| 520 | 20240529 | 120500 | 3999787250 | 43850 | 43850 | 43850 | 43800 | 155 |
| 521 | 20240529 | 120400 | 3992991000 | 43850 | 43850 | 43850 | 43800 | 146 |
| 522 | 20240529 | 120300 | 3986593600 | 43850 | 43850 | 43850 | 43850 | 90 |
| 523 | 20240529 | 120200 | 3982647100 | 43850 | 43850 | 43850 | 43850 | 112 |
| 524 | 20240529 | 120100 | 3977735900 | 43850 | 43850 | 43950 | 43800 | 225 |
| 525 | 20240529 | 120000 | 3967866200 | 43850 | 43850 | 43850 | 43800 | 153 |
| 526 | 20240529 | 115900 | 3961157400 | 43850 | 43850 | 43850 | 43850 | 41 |
| 527 | 20240529 | 115800 | 3959359550 | 43850 | 43850 | 43850 | 43800 | 180 |
| 528 | 20240529 | 115700 | 3951467600 | 43850 | 43800 | 43850 | 43800 | 119 |
| 529 | 20240529 | 115600 | 3946251150 | 43800 | 43900 | 43900 | 43800 | 184 |
| 530 | 20240529 | 115500 | 3938180000 | 43900 | 43850 | 43900 | 43850 | 94 |
| 531 | 20240529 | 115400 | 3934053450 | 43900 | 44000 | 44050 | 43900 | 894 |
| 532 | 20240529 | 115300 | 3894783850 | 44000 | 44000 | 44050 | 44000 | 145 |
| 533 | 20240529 | 115200 | 3888399650 | 44000 | 43950 | 44000 | 43900 | 44 |
| 534 | 20240529 | 115100 | 3886464600 | 43950 | 44000 | 44000 | 43950 | 250 |
| 535 | 20240529 | 115000 | 3875467900 | 43950 | 44000 | 44000 | 43950 | 65 |
| 536 | 20240529 | 114900 | 3872609250 | 44000 | 44000 | 44000 | 44000 | 336 |
| 537 | 20240529 | 114800 | 3857825250 | 44050 | 44000 | 44050 | 44000 | 438 |
| 538 | 20240529 | 114700 | 3838547300 | 44000 | 44050 | 44050 | 43950 | 307 |
| 539 | 20240529 | 114600 | 3825039600 | 44000 | 44050 | 44050 | 43950 | 465 |
| 540 | 20240529 | 114500 | 3804574250 | 44050 | 44000 | 44050 | 43950 | 67 |
| 541 | 20240529 | 114400 | 3801624550 | 44000 | 44000 | 44050 | 44000 | 202 |
| 542 | 20240529 | 114300 | 3792733050 | 44000 | 44000 | 44050 | 43950 | 461 |
| 543 | 20240529 | 114200 | 3772448200 | 44000 | 44000 | 44050 | 44000 | 255 |
| 544 | 20240529 | 114100 | 3761222350 | 44000 | 44000 | 44050 | 44000 | 869 |
| 545 | 20240529 | 114000 | 3722985550 | 44000 | 44000 | 44100 | 44000 | 557 |
| 546 | 20240529 | 113900 | 3698474650 | 44000 | 44050 | 44100 | 44000 | 1050 |
| 547 | 20240529 | 113800 | 3652267250 | 44050 | 44000 | 44050 | 43950 | 366 |
| 548 | 20240529 | 113700 | 3636162450 | 44000 | 44000 | 44050 | 44000 | 272 |
| 549 | 20240529 | 113600 | 3624189000 | 44000 | 44000 | 44000 | 43900 | 368 |
| 550 | 20240529 | 113500 | 3608002300 | 44000 | 44000 | 44000 | 44000 | 205 |
| 551 | 20240529 | 113400 | 3598982300 | 43950 | 44000 | 44000 | 43950 | 169 |
| 552 | 20240529 | 113300 | 3591551400 | 43950 | 43950 | 44050 | 43850 | 194 |
| 553 | 20240529 | 113200 | 3583022550 | 44050 | 43950 | 44050 | 43950 | 148 |
| 554 | 20240529 | 113100 | 3576517050 | 43950 | 44000 | 44000 | 43950 | 234 |
| 555 | 20240529 | 113000 | 3566225700 | 44000 | 44000 | 44000 | 43950 | 216 |
| 556 | 20240529 | 112900 | 3556725300 | 44000 | 44000 | 44000 | 43900 | 152 |
| 557 | 20240529 | 112800 | 3550044250 | 44050 | 44000 | 44050 | 43900 | 260 |
| 558 | 20240529 | 112700 | 3538609950 | 44050 | 44000 | 44050 | 43900 | 132 |
| 559 | 20240529 | 112600 | 3532800150 | 43950 | 43950 | 44050 | 43950 | 87 |
| 560 | 20240529 | 112500 | 3528970600 | 44050 | 43900 | 44050 | 43900 | 209 |
| 561 | 20240529 | 112400 | 3519783000 | 43900 | 44000 | 44000 | 43900 | 224 |
| 562 | 20240529 | 112300 | 3509932000 | 44000 | 44000 | 44100 | 43950 | 185 |
| 563 | 20240529 | 112200 | 3501783450 | 43950 | 44000 | 44050 | 43950 | 78 |
| 564 | 20240529 | 112100 | 3498349550 | 44000 | 44050 | 44050 | 43950 | 221 |
| 565 | 20240529 | 112000 | 3488617900 | 44000 | 44000 | 44050 | 43950 | 93 |
| 566 | 20240529 | 111900 | 3484523300 | 44050 | 44000 | 44050 | 43950 | 210 |
| 567 | 20240529 | 111800 | 3475275150 | 44050 | 44100 | 44100 | 44000 | 162 |
| 568 | 20240529 | 111700 | 3468138500 | 44100 | 44100 | 44100 | 44050 | 360 |
| 569 | 20240529 | 111600 | 3452275450 | 44050 | 44100 | 44150 | 44050 | 706 |
| 570 | 20240529 | 111500 | 3421132950 | 44050 | 44050 | 44150 | 44000 | 224 |
| 571 | 20240529 | 111400 | 3411264250 | 44050 | 44150 | 44150 | 44050 | 228 |
| 572 | 20240529 | 111300 | 3401203650 | 44200 | 44150 | 44200 | 44100 | 461 |
| 573 | 20240529 | 111200 | 3380850150 | 44200 | 44100 | 44200 | 44100 | 335 |
| 574 | 20240529 | 111100 | 3366047150 | 44100 | 44100 | 44150 | 44100 | 63 |
| 575 | 20240529 | 111000 | 3363266700 | 44100 | 44100 | 44100 | 44050 | 140 |
| 576 | 20240529 | 110900 | 3357093200 | 44000 | 44000 | 44100 | 44000 | 205 |
| 577 | 20240529 | 110800 | 3348058150 | 44000 | 44000 | 44100 | 43950 | 223 |
| 578 | 20240529 | 110700 | 3338235400 | 44000 | 43950 | 44100 | 43950 | 386 |
| 579 | 20240529 | 110600 | 3321228150 | 44050 | 43950 | 44050 | 43900 | 547 |
| 580 | 20240529 | 110500 | 3297169600 | 43950 | 43750 | 44000 | 43750 | 221 |
| 581 | 20240529 | 110400 | 3287467900 | 43750 | 43950 | 44000 | 43750 | 284 |
| 582 | 20240529 | 110300 | 3275011050 | 43950 | 43800 | 44000 | 43800 | 533 |
| 583 | 20240529 | 110200 | 3251615650 | 43800 | 43850 | 43950 | 43800 | 150 |
| 584 | 20240529 | 110100 | 3245043350 | 43850 | 43900 | 43950 | 43800 | 165 |
| 585 | 20240529 | 110000 | 3237811300 | 43950 | 43900 | 44000 | 43900 | 80 |
| 586 | 20240529 | 105900 | 3234295000 | 43900 | 43950 | 44000 | 43900 | 627 |
| 587 | 20240529 | 105800 | 3206758650 | 43950 | 43900 | 44000 | 43900 | 88 |
| 588 | 20240529 | 105700 | 3202891950 | 43950 | 43950 | 43950 | 43900 | 118 |
| 589 | 20240529 | 105600 | 3197707350 | 43950 | 43950 | 43950 | 43900 | 71 |
| 590 | 20240529 | 105500 | 3194588650 | 43900 | 44000 | 44000 | 43900 | 89 |
| 591 | 20240529 | 105400 | 3190678400 | 44000 | 43850 | 44000 | 43850 | 1942 |
| 592 | 20240529 | 105300 | 3105293400 | 43850 | 43950 | 43950 | 43850 | 71 |
| 593 | 20240529 | 105200 | 3102175750 | 43900 | 43900 | 43900 | 43900 | 74 |
| 594 | 20240529 | 105100 | 3098927150 | 43750 | 43750 | 43900 | 43700 | 74 |
| 595 | 20240529 | 105000 | 3095684150 | 43700 | 43700 | 43750 | 43700 | 83 |
| 596 | 20240529 | 104900 | 3092056550 | 43750 | 43700 | 43800 | 43700 | 69 |
| 597 | 20240529 | 104800 | 3089038350 | 43700 | 43700 | 43700 | 43700 | 140 |
| 598 | 20240529 | 104700 | 3082920350 | 43700 | 43750 | 43750 | 43600 | 259 |
| 599 | 20240529 | 104600 | 3071617100 | 43700 | 43700 | 43800 | 43700 | 162 |
| 600 | 20240529 | 104500 | 3064533500 | 43700 | 43650 | 43700 | 43650 | 248 |
| 601 | 20240529 | 104400 | 3053701250 | 43700 | 43700 | 43700 | 43700 | 32 |
| 602 | 20240529 | 104300 | 3052302850 | 43650 | 43650 | 43700 | 43600 | 376 |
| 603 | 20240529 | 104200 | 3035890350 | 43650 | 43700 | 43700 | 43650 | 73 |
| 604 | 20240529 | 104100 | 3032701000 | 43700 | 43650 | 43700 | 43650 | 16 |
| 605 | 20240529 | 104000 | 3032002150 | 43650 | 43700 | 43700 | 43650 | 119 |
| 606 | 20240529 | 103900 | 3026802050 | 43700 | 43750 | 43750 | 43700 | 170 |
| 607 | 20240529 | 103800 | 3019369300 | 43700 | 43750 | 43750 | 43700 | 60 |
| 608 | 20240529 | 103700 | 3016746950 | 43800 | 43700 | 43800 | 43700 | 101 |
| 609 | 20240529 | 103600 | 3012329550 | 43700 | 43750 | 43750 | 43700 | 356 |
| 610 | 20240529 | 103500 | 2996758600 | 43800 | 43850 | 43850 | 43750 | 153 |
| 611 | 20240529 | 103400 | 2990060550 | 43850 | 43850 | 43950 | 43850 | 109 |
| 612 | 20240529 | 103300 | 2985272150 | 43900 | 43850 | 43900 | 43750 | 286 |
| 613 | 20240529 | 103200 | 2972758650 | 43850 | 43750 | 43850 | 43700 | 138 |
| 614 | 20240529 | 103100 | 2966721400 | 43750 | 43700 | 43750 | 43700 | 56 |
| 615 | 20240529 | 103000 | 2964272450 | 43700 | 43800 | 43900 | 43700 | 327 |
| 616 | 20240529 | 102900 | 2949971400 | 43750 | 43850 | 43900 | 43750 | 853 |
| 617 | 20240529 | 102800 | 2912572950 | 43850 | 44000 | 44000 | 43800 | 366 |
| 618 | 20240529 | 102700 | 2896494800 | 44000 | 43950 | 44000 | 43950 | 457 |
| 619 | 20240529 | 102600 | 2876408250 | 43900 | 43900 | 43900 | 43900 | 344 |
| 620 | 20240529 | 102500 | 2861306650 | 43850 | 43850 | 43900 | 43800 | 66 |
| 621 | 20240529 | 102400 | 2858412450 | 43900 | 43900 | 43900 | 43900 | 57 |
| 622 | 20240529 | 102300 | 2855910150 | 43900 | 43900 | 43950 | 43900 | 580 |
| 623 | 20240529 | 102200 | 2830447550 | 43850 | 43850 | 43850 | 43850 | 43 |
| 624 | 20240529 | 102100 | 2828562000 | 43850 | 43800 | 43850 | 43800 | 457 |
| 625 | 20240529 | 102000 | 2808543050 | 43800 | 43800 | 43800 | 43750 | 162 |
| 626 | 20240529 | 101900 | 2801450650 | 43800 | 43750 | 43800 | 43700 | 496 |
| 627 | 20240529 | 101800 | 2779753550 | 43750 | 43750 | 43750 | 43700 | 201 |
| 628 | 20240529 | 101700 | 2770960000 | 43750 | 43650 | 43750 | 43650 | 146 |
| 629 | 20240529 | 101600 | 2764579900 | 43650 | 43650 | 43750 | 43650 | 473 |
| 630 | 20240529 | 101500 | 2743920800 | 43650 | 43550 | 43650 | 43500 | 191 |
| 631 | 20240529 | 101400 | 2735596500 | 43550 | 43400 | 43600 | 43400 | 427 |
| 632 | 20240529 | 101300 | 2717011700 | 43400 | 43350 | 43400 | 43300 | 220 |
| 633 | 20240529 | 101200 | 2707470000 | 43300 | 43350 | 43400 | 43300 | 479 |
| 634 | 20240529 | 101100 | 2686698950 | 43400 | 43350 | 43450 | 43350 | 420 |
| 635 | 20240529 | 101000 | 2668482500 | 43500 | 43300 | 43500 | 43300 | 1353 |
| 636 | 20240529 | 100900 | 2609836650 | 43350 | 43400 | 43400 | 43300 | 879 |
| 637 | 20240529 | 100800 | 2571713450 | 43350 | 43450 | 43450 | 43350 | 130 |
| 638 | 20240529 | 100700 | 2566071850 | 43400 | 43450 | 43500 | 43400 | 943 |
| 639 | 20240529 | 100600 | 2525127550 | 43450 | 43500 | 43500 | 43450 | 471 |
| 640 | 20240529 | 100500 | 2504656750 | 43500 | 43500 | 43500 | 43450 | 73 |
| 641 | 20240529 | 100400 | 2501481500 | 43500 | 43550 | 43550 | 43450 | 621 |
| 642 | 20240529 | 100300 | 2474466950 | 43600 | 43550 | 43600 | 43550 | 62 |
| 643 | 20240529 | 100200 | 2471765000 | 43900 | 43650 | 43900 | 43500 | 1071 |
| 644 | 20240529 | 100100 | 2425032500 | 43700 | 43800 | 43800 | 43650 | 443 |
| 645 | 20240529 | 100000 | 2405659200 | 43800 | 43750 | 43800 | 43750 | 136 |
| 646 | 20240529 | 095900 | 2399704350 | 43800 | 43800 | 43800 | 43600 | 833 |
| 647 | 20240529 | 095800 | 2363303150 | 43800 | 43650 | 43800 | 43600 | 1615 |
| 648 | 20240529 | 095700 | 2292748650 | 43650 | 43550 | 43650 | 43500 | 1015 |
| 649 | 20240529 | 095600 | 2248520350 | 43550 | 43500 | 43550 | 43500 | 294 |
| 650 | 20240529 | 095500 | 2235727950 | 43550 | 43500 | 43600 | 43500 | 121 |
| 651 | 20240529 | 095400 | 2230457850 | 43500 | 43600 | 43600 | 43500 | 876 |
| 652 | 20240529 | 095300 | 2192320250 | 43600 | 43550 | 43600 | 43550 | 139 |
| 653 | 20240529 | 095200 | 2186262450 | 43550 | 43650 | 43650 | 43550 | 690 |
| 654 | 20240529 | 095100 | 2156189700 | 43600 | 43600 | 43750 | 43600 | 226 |
| 655 | 20240529 | 095000 | 2146324900 | 43600 | 43600 | 43800 | 43600 | 498 |
| 656 | 20240529 | 094900 | 2124609200 | 43650 | 43750 | 43800 | 43600 | 2245 |
| 657 | 20240529 | 094800 | 2026522300 | 43800 | 43750 | 43800 | 43750 | 230 |
| 658 | 20240529 | 094700 | 2016454900 | 43800 | 43800 | 43850 | 43650 | 3539 |
| 659 | 20240529 | 094600 | 1861700500 | 43850 | 43950 | 43950 | 43850 | 265 |
| 660 | 20240529 | 094500 | 1850065700 | 43900 | 43900 | 43950 | 43850 | 354 |
| 661 | 20240529 | 094400 | 1834528650 | 43900 | 43950 | 43950 | 43900 | 595 |
| 662 | 20240529 | 094300 | 1808389300 | 44000 | 44050 | 44100 | 44000 | 899 |
| 663 | 20240529 | 094200 | 1768827900 | 44100 | 44050 | 44100 | 44050 | 407 |
| 664 | 20240529 | 094100 | 1750897550 | 44100 | 44100 | 44250 | 44100 | 191 |
| 665 | 20240529 | 094000 | 1742463750 | 44100 | 44100 | 44100 | 44050 | 210 |
| 666 | 20240529 | 093900 | 1733203250 | 44100 | 44250 | 44250 | 44050 | 289 |
| 667 | 20240529 | 093800 | 1720443350 | 44250 | 44200 | 44250 | 44200 | 386 |
| 668 | 20240529 | 093700 | 1703380400 | 44250 | 44200 | 44250 | 44100 | 894 |
| 669 | 20240529 | 093600 | 1663937450 | 44200 | 44100 | 44200 | 44050 | 760 |
| 670 | 20240529 | 093500 | 1630435350 | 44150 | 44150 | 44150 | 44100 | 416 |
| 671 | 20240529 | 093400 | 1612076900 | 44200 | 44250 | 44250 | 44100 | 361 |
| 672 | 20240529 | 093300 | 1596123350 | 44250 | 44200 | 44250 | 44150 | 399 |
| 673 | 20240529 | 093200 | 1578492700 | 44200 | 44250 | 44250 | 44150 | 315 |
| 674 | 20240529 | 093100 | 1564563800 | 44300 | 44350 | 44400 | 44250 | 460 |
| 675 | 20240529 | 093000 | 1544169550 | 44350 | 44600 | 44600 | 44350 | 316 |
| 676 | 20240529 | 092900 | 1530119850 | 44600 | 44500 | 44600 | 44450 | 589 |
| 677 | 20240529 | 092800 | 1503882800 | 44550 | 44650 | 44700 | 44450 | 1170 |
| 678 | 20240529 | 092700 | 1451748800 | 44700 | 44600 | 44700 | 44600 | 605 |
| 679 | 20240529 | 092600 | 1424740550 | 44600 | 44700 | 44700 | 44600 | 684 |
| 680 | 20240529 | 092500 | 1394195550 | 44700 | 44600 | 44700 | 44600 | 1430 |
| 681 | 20240529 | 092400 | 1330365150 | 44650 | 44550 | 44650 | 44550 | 803 |
| 682 | 20240529 | 092300 | 1294552400 | 44550 | 44550 | 44550 | 44500 | 421 |
| 683 | 20240529 | 092200 | 1275802800 | 44500 | 44450 | 44550 | 44400 | 471 |
| 684 | 20240529 | 092100 | 1254865550 | 44450 | 44550 | 44550 | 44300 | 794 |
| 685 | 20240529 | 092000 | 1219618450 | 44550 | 44450 | 44550 | 44450 | 489 |
| 686 | 20240529 | 091900 | 1197847300 | 44500 | 44450 | 44500 | 44350 | 815 |
| 687 | 20240529 | 091800 | 1161640100 | 44450 | 44400 | 44450 | 44350 | 385 |
| 688 | 20240529 | 091700 | 1144538850 | 44400 | 44400 | 44400 | 44300 | 375 |
| 689 | 20240529 | 091600 | 1127916100 | 44350 | 44300 | 44450 | 44300 | 945 |
| 690 | 20240529 | 091500 | 1085994250 | 44300 | 44300 | 44300 | 44250 | 403 |
| 691 | 20240529 | 091400 | 1068152300 | 44200 | 44300 | 44300 | 44100 | 610 |
| 692 | 20240529 | 091300 | 1041182950 | 44300 | 44400 | 44400 | 44100 | 537 |
| 693 | 20240529 | 091200 | 1017437600 | 44400 | 44150 | 44400 | 44150 | 2246 |
| 694 | 20240529 | 091100 | 917899000 | 44100 | 44250 | 44350 | 44000 | 2368 |
| 695 | 20240529 | 091000 | 813433900 | 44200 | 44100 | 44200 | 44000 | 1166 |
| 696 | 20240529 | 090900 | 761978350 | 44050 | 44000 | 44250 | 43900 | 1932 |
| 697 | 20240529 | 090800 | 676965150 | 43950 | 43800 | 43950 | 43800 | 1880 |
| 698 | 20240529 | 090700 | 594568750 | 43800 | 43750 | 43800 | 43750 | 290 |
| 699 | 20240529 | 090600 | 581868450 | 43750 | 43700 | 43750 | 43700 | 477 |
| 700 | 20240529 | 090500 | 561006300 | 43700 | 43850 | 43850 | 43650 | 1234 |
| 701 | 20240529 | 090400 | 507055900 | 43850 | 43850 | 43950 | 43700 | 2003 |
| 702 | 20240529 | 090300 | 419324600 | 43850 | 44000 | 44000 | 43800 | 946 |
| 703 | 20240529 | 090200 | 377814450 | 44000 | 44150 | 44300 | 44000 | 3442 |
| 704 | 20240529 | 090100 | 226165150 | 44150 | 44300 | 44300 | 44100 | 689 |
| 705 | 20240529 | 090000 | 195725650 | 44250 | 44600 | 44600 | 44250 | 4399 |