35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 205500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 3 | 20240528 | 205400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240528 | 205300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240528 | 205200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240528 | 205100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240528 | 205000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240528 | 204900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240528 | 204800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240528 | 204700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240528 | 204600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240528 | 204500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240528 | 204400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240528 | 204300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240528 | 204200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240528 | 204100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240528 | 204000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240528 | 203900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240528 | 203800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240528 | 203700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240528 | 203600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240528 | 203500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240528 | 203400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240528 | 203300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240528 | 203200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240528 | 203100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240528 | 203000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240528 | 202900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240528 | 202800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240528 | 202700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240528 | 202600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240528 | 202500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 33 | 20240528 | 202400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240528 | 202300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240528 | 202200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240528 | 202100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240528 | 202000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240528 | 201900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240528 | 201800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240528 | 201700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240528 | 201600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240528 | 201500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240528 | 201400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240528 | 201300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240528 | 201200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240528 | 201100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240528 | 201000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240528 | 200900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240528 | 200800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240528 | 200700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240528 | 200600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240528 | 200500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240528 | 200400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240528 | 200300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240528 | 200200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240528 | 200100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240528 | 200000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240528 | 195900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240528 | 195800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240528 | 195700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240528 | 195600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240528 | 195500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 63 | 20240528 | 195400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240528 | 195300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240528 | 195200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240528 | 195100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240528 | 195000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240528 | 194900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240528 | 194800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240528 | 194700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240528 | 194600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240528 | 194500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240528 | 194400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240528 | 194300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240528 | 194200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240528 | 194100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240528 | 194000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240528 | 193900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240528 | 193800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240528 | 193700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240528 | 193600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240528 | 193500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240528 | 193400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240528 | 193300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240528 | 193200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240528 | 193100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240528 | 193000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240528 | 192900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240528 | 192800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240528 | 192700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240528 | 192600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240528 | 192500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 93 | 20240528 | 192400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240528 | 192300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240528 | 192200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240528 | 192100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240528 | 192000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240528 | 191900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240528 | 191800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240528 | 191700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240528 | 191600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240528 | 191500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240528 | 191400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240528 | 191300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240528 | 191200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240528 | 191100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240528 | 191000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240528 | 190900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240528 | 190800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240528 | 190700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240528 | 190600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240528 | 190500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240528 | 190400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240528 | 190300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240528 | 190200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240528 | 190100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240528 | 190000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240528 | 185900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240528 | 185800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240528 | 185700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240528 | 185600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240528 | 185500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 123 | 20240528 | 185400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240528 | 185300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240528 | 185200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240528 | 185100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240528 | 185000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240528 | 184900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240528 | 184800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240528 | 184700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240528 | 184600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240528 | 184500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240528 | 184400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240528 | 184300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240528 | 184200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240528 | 184100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240528 | 184000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240528 | 183900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240528 | 183800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240528 | 183700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240528 | 183600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240528 | 183500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240528 | 183400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240528 | 183300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240528 | 183200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240528 | 183100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240528 | 183000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240528 | 182900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240528 | 182800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240528 | 182700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240528 | 182600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240528 | 182500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 153 | 20240528 | 182400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240528 | 182300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240528 | 182200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240528 | 182100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240528 | 182000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240528 | 181900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240528 | 181800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240528 | 181700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240528 | 181600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240528 | 181500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240528 | 181400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240528 | 181300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240528 | 181200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240528 | 181100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240528 | 181000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240528 | 180900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240528 | 180800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240528 | 180700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240528 | 180600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240528 | 180500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240528 | 180400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240528 | 180300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240528 | 180200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240528 | 180100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240528 | 180000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240528 | 175900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240528 | 175800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240528 | 175700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240528 | 175600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240528 | 175500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 183 | 20240528 | 175400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240528 | 175300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240528 | 175200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240528 | 175100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240528 | 175000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240528 | 174900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240528 | 174800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240528 | 174700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240528 | 174600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240528 | 174500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240528 | 174400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240528 | 174300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240528 | 174200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240528 | 174100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240528 | 174000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240528 | 173900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240528 | 173800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240528 | 173700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240528 | 173600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240528 | 173500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240528 | 173400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240528 | 173300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240528 | 173200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240528 | 173100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240528 | 173000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240528 | 172900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240528 | 172800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240528 | 172700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240528 | 172600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240528 | 172500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 213 | 20240528 | 172400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240528 | 172300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240528 | 172200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240528 | 172100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240528 | 172000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240528 | 171900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240528 | 171800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240528 | 171700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240528 | 171600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240528 | 171500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240528 | 171400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20240528 | 171300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240528 | 171200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240528 | 171100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240528 | 171000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240528 | 170900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240528 | 170800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20240528 | 170700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20240528 | 170600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240528 | 170500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20240528 | 170400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20240528 | 170300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20240528 | 170200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20240528 | 170100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20240528 | 170000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20240528 | 165900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20240528 | 165800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20240528 | 165700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20240528 | 165600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20240528 | 165500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 243 | 20240528 | 165400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20240528 | 165300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20240528 | 165200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20240528 | 165100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20240528 | 165000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20240528 | 164900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20240528 | 164800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20240528 | 164700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20240528 | 164600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20240528 | 164500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20240528 | 164400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20240528 | 164300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20240528 | 164200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20240528 | 164100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20240528 | 164000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20240528 | 163900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20240528 | 163800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20240528 | 163700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20240528 | 163600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20240528 | 163500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20240528 | 163400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20240528 | 163300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20240528 | 163200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20240528 | 163100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20240528 | 163000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20240528 | 162900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20240528 | 162800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20240528 | 162700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20240528 | 162600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20240528 | 162500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 273 | 20240528 | 162400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20240528 | 162300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20240528 | 162200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20240528 | 162100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20240528 | 162000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20240528 | 161900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20240528 | 161800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20240528 | 161700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20240528 | 161600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20240528 | 161500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20240528 | 161400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20240528 | 161300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20240528 | 161200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 286 | 20240528 | 161100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 287 | 20240528 | 161000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 288 | 20240528 | 160900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 289 | 20240528 | 160800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 290 | 20240528 | 160700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 291 | 20240528 | 160600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20240528 | 160500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20240528 | 160400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 294 | 20240528 | 160300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20240528 | 160200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 296 | 20240528 | 160100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 297 | 20240528 | 160000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 298 | 20240528 | 155900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 299 | 20240528 | 155800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 300 | 20240528 | 155700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 301 | 20240528 | 155600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 302 | 20240528 | 155500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 303 | 20240528 | 155400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 304 | 20240528 | 155300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 305 | 20240528 | 155200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 306 | 20240528 | 155100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 307 | 20240528 | 155000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 308 | 20240528 | 154900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 309 | 20240528 | 154800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 310 | 20240528 | 154700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 311 | 20240528 | 154600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 312 | 20240528 | 154500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 313 | 20240528 | 154400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 314 | 20240528 | 154300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20240528 | 154200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 316 | 20240528 | 154100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 317 | 20240528 | 154000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 318 | 20240528 | 153900 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 319 | 20240528 | 153800 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 320 | 20240528 | 153700 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 321 | 20240528 | 153600 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 322 | 20240528 | 153500 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 323 | 20240528 | 153400 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 324 | 20240528 | 153300 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 325 | 20240528 | 153200 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 326 | 20240528 | 153100 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 327 | 20240528 | 153000 | 2391069900 | 3800 | 3800 | 3800 | 3800 | 22412 |
| 328 | 20240528 | 152900 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 329 | 20240528 | 152800 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 330 | 20240528 | 152700 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 331 | 20240528 | 152600 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 332 | 20240528 | 152500 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 333 | 20240528 | 152400 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 334 | 20240528 | 152300 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 335 | 20240528 | 152200 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 336 | 20240528 | 152100 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 337 | 20240528 | 152000 | 2305904300 | 3785 | 3785 | 3785 | 3785 | 0 |
| 338 | 20240528 | 151900 | 2305904300 | 3785 | 3780 | 3785 | 3780 | 1670 |
| 339 | 20240528 | 151800 | 2299587425 | 3780 | 3775 | 3780 | 3775 | 346 |
| 340 | 20240528 | 151700 | 2298280835 | 3770 | 3770 | 3770 | 3770 | 47 |
| 341 | 20240528 | 151600 | 2298103645 | 3770 | 3775 | 3785 | 3770 | 705 |
| 342 | 20240528 | 151500 | 2295438035 | 3780 | 3780 | 3780 | 3780 | 80 |
| 343 | 20240528 | 151400 | 2295135635 | 3780 | 3785 | 3785 | 3780 | 1776 |
| 344 | 20240528 | 151300 | 2288416375 | 3785 | 3790 | 3790 | 3785 | 2733 |
| 345 | 20240528 | 151200 | 2278058945 | 3790 | 3790 | 3790 | 3785 | 4304 |
| 346 | 20240528 | 151100 | 2261747795 | 3790 | 3785 | 3790 | 3785 | 1157 |
| 347 | 20240528 | 151000 | 2257363540 | 3785 | 3780 | 3785 | 3780 | 147 |
| 348 | 20240528 | 150900 | 2256807645 | 3780 | 3780 | 3795 | 3780 | 6255 |
| 349 | 20240528 | 150800 | 2233120505 | 3780 | 3780 | 3785 | 3780 | 2255 |
| 350 | 20240528 | 150700 | 2224596575 | 3780 | 3775 | 3780 | 3770 | 2182 |
| 351 | 20240528 | 150600 | 2216359525 | 3770 | 3780 | 3780 | 3770 | 4349 |
| 352 | 20240528 | 150500 | 2199957750 | 3785 | 3785 | 3790 | 3785 | 768 |
| 353 | 20240528 | 150400 | 2197050035 | 3780 | 3775 | 3785 | 3770 | 4766 |
| 354 | 20240528 | 150300 | 2179042270 | 3775 | 3770 | 3775 | 3770 | 200 |
| 355 | 20240528 | 150200 | 2178287520 | 3775 | 3775 | 3775 | 3775 | 1 |
| 356 | 20240528 | 150100 | 2178283745 | 3775 | 3770 | 3775 | 3755 | 7607 |
| 357 | 20240528 | 150000 | 2149572300 | 3760 | 3760 | 3760 | 3760 | 254 |
| 358 | 20240528 | 145900 | 2148617260 | 3760 | 3765 | 3765 | 3760 | 11 |
| 359 | 20240528 | 145800 | 2148575850 | 3770 | 3765 | 3770 | 3765 | 1085 |
| 360 | 20240528 | 145700 | 2144485410 | 3770 | 3745 | 3770 | 3745 | 11343 |
| 361 | 20240528 | 145600 | 2101745945 | 3745 | 3765 | 3765 | 3745 | 301 |
| 362 | 20240528 | 145500 | 2100615860 | 3745 | 3750 | 3765 | 3745 | 4499 |
| 363 | 20240528 | 145400 | 2083719015 | 3755 | 3740 | 3755 | 3735 | 2141 |
| 364 | 20240528 | 145300 | 2075699565 | 3740 | 3740 | 3740 | 3740 | 56 |
| 365 | 20240528 | 145200 | 2075490125 | 3745 | 3745 | 3745 | 3745 | 93 |
| 366 | 20240528 | 145100 | 2075141840 | 3740 | 3745 | 3745 | 3740 | 6832 |
| 367 | 20240528 | 145000 | 2049589765 | 3745 | 3740 | 3745 | 3740 | 197 |
| 368 | 20240528 | 144900 | 2048852200 | 3740 | 3740 | 3740 | 3740 | 890 |
| 369 | 20240528 | 144800 | 2045523600 | 3740 | 3740 | 3740 | 3740 | 1524 |
| 370 | 20240528 | 144700 | 2039823840 | 3745 | 3740 | 3745 | 3740 | 290 |
| 371 | 20240528 | 144600 | 2038738740 | 3745 | 3745 | 3745 | 3745 | 203 |
| 372 | 20240528 | 144500 | 2037978505 | 3740 | 3740 | 3740 | 3740 | 1007 |
| 373 | 20240528 | 144400 | 2034212325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 374 | 20240528 | 144300 | 2034212325 | 3740 | 3745 | 3745 | 3740 | 41 |
| 375 | 20240528 | 144200 | 2034058980 | 3725 | 3725 | 3725 | 3725 | 70 |
| 376 | 20240528 | 144100 | 2033798230 | 3745 | 3740 | 3745 | 3740 | 1258 |
| 377 | 20240528 | 144000 | 2029087150 | 3735 | 3730 | 3735 | 3725 | 1494 |
| 378 | 20240528 | 143900 | 2023514225 | 3725 | 3720 | 3725 | 3720 | 2476 |
| 379 | 20240528 | 143800 | 2014299315 | 3725 | 3725 | 3725 | 3725 | 417 |
| 380 | 20240528 | 143700 | 2012745990 | 3725 | 3725 | 3730 | 3725 | 315 |
| 381 | 20240528 | 143600 | 2011572610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 382 | 20240528 | 143500 | 2011572610 | 3725 | 3725 | 3725 | 3725 | 310 |
| 383 | 20240528 | 143400 | 2010417860 | 3725 | 3725 | 3725 | 3725 | 1500 |
| 384 | 20240528 | 143300 | 2004830360 | 3730 | 3730 | 3730 | 3730 | 135 |
| 385 | 20240528 | 143200 | 2004326810 | 3730 | 3730 | 3730 | 3730 | 721 |
| 386 | 20240528 | 143100 | 2001637480 | 3735 | 3735 | 3735 | 3730 | 131 |
| 387 | 20240528 | 143000 | 2001148795 | 3735 | 3735 | 3735 | 3735 | 99 |
| 388 | 20240528 | 142900 | 2000779030 | 3745 | 3730 | 3745 | 3730 | 175 |
| 389 | 20240528 | 142800 | 2000124855 | 3745 | 3745 | 3745 | 3745 | 1 |
| 390 | 20240528 | 142700 | 2000121110 | 3730 | 3745 | 3745 | 3730 | 1002 |
| 391 | 20240528 | 142600 | 1996383620 | 3730 | 3735 | 3735 | 3730 | 4000 |
| 392 | 20240528 | 142500 | 1981459970 | 3750 | 3750 | 3750 | 3750 | 820 |
| 393 | 20240528 | 142400 | 1978384970 | 3755 | 3740 | 3755 | 3740 | 3116 |
| 394 | 20240528 | 142300 | 1966691435 | 3735 | 3735 | 3735 | 3735 | 151 |
| 395 | 20240528 | 142200 | 1966127450 | 3735 | 3735 | 3735 | 3735 | 60 |
| 396 | 20240528 | 142100 | 1965903350 | 3740 | 3740 | 3740 | 3740 | 3 |
| 397 | 20240528 | 142000 | 1965892130 | 3740 | 3745 | 3745 | 3740 | 4 |
| 398 | 20240528 | 141900 | 1965877155 | 3735 | 3735 | 3735 | 3735 | 0 |
| 399 | 20240528 | 141800 | 1965877155 | 3735 | 3735 | 3735 | 3735 | 1854 |
| 400 | 20240528 | 141700 | 1958952465 | 3735 | 3735 | 3735 | 3735 | 261 |
| 401 | 20240528 | 141600 | 1957977630 | 3735 | 3735 | 3735 | 3735 | 330 |
| 402 | 20240528 | 141500 | 1956745080 | 3735 | 3750 | 3750 | 3735 | 977 |
| 403 | 20240528 | 141400 | 1953095880 | 3750 | 3750 | 3750 | 3750 | 209 |
| 404 | 20240528 | 141300 | 1952312130 | 3755 | 3735 | 3755 | 3735 | 1000 |
| 405 | 20240528 | 141200 | 1948573070 | 3755 | 3745 | 3755 | 3735 | 203 |
| 406 | 20240528 | 141100 | 1947812810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 407 | 20240528 | 141000 | 1947812810 | 3735 | 3745 | 3755 | 3735 | 704 |
| 408 | 20240528 | 140900 | 1945173360 | 3755 | 3740 | 3755 | 3735 | 2599 |
| 409 | 20240528 | 140800 | 1935457915 | 3750 | 3750 | 3750 | 3750 | 1 |
| 410 | 20240528 | 140700 | 1935454165 | 3740 | 3740 | 3740 | 3740 | 1529 |
| 411 | 20240528 | 140600 | 1929735705 | 3755 | 3760 | 3760 | 3755 | 1574 |
| 412 | 20240528 | 140500 | 1923823785 | 3765 | 3730 | 3765 | 3730 | 9298 |
| 413 | 20240528 | 140400 | 1889003655 | 3730 | 3730 | 3730 | 3725 | 6054 |
| 414 | 20240528 | 140300 | 1866437235 | 3730 | 3725 | 3730 | 3725 | 805 |
| 415 | 20240528 | 140200 | 1863438345 | 3725 | 3700 | 3725 | 3700 | 6897 |
| 416 | 20240528 | 140100 | 1837760270 | 3710 | 3710 | 3710 | 3710 | 89 |
| 417 | 20240528 | 140000 | 1837430080 | 3710 | 3700 | 3710 | 3700 | 155 |
| 418 | 20240528 | 135900 | 1836855070 | 3695 | 3700 | 3700 | 3695 | 870 |
| 419 | 20240528 | 135800 | 1833638570 | 3700 | 3705 | 3705 | 3700 | 1926 |
| 420 | 20240528 | 135700 | 1826512275 | 3705 | 3705 | 3705 | 3705 | 300 |
| 421 | 20240528 | 135600 | 1825400775 | 3705 | 3705 | 3705 | 3705 | 0 |
| 422 | 20240528 | 135500 | 1825400775 | 3705 | 3705 | 3705 | 3705 | 298 |
| 423 | 20240528 | 135400 | 1824296685 | 3705 | 3705 | 3705 | 3705 | 402 |
| 424 | 20240528 | 135300 | 1822807275 | 3705 | 3710 | 3710 | 3705 | 201 |
| 425 | 20240528 | 135200 | 1822062065 | 3705 | 3705 | 3710 | 3705 | 319 |
| 426 | 20240528 | 135100 | 1820878950 | 3705 | 3705 | 3705 | 3705 | 34 |
| 427 | 20240528 | 135000 | 1820752980 | 3700 | 3700 | 3700 | 3700 | 1422 |
| 428 | 20240528 | 134900 | 1815491580 | 3695 | 3700 | 3700 | 3695 | 128 |
| 429 | 20240528 | 134800 | 1815018615 | 3695 | 3695 | 3695 | 3695 | 268 |
| 430 | 20240528 | 134700 | 1814028355 | 3695 | 3695 | 3695 | 3695 | 1600 |
| 431 | 20240528 | 134600 | 1808116355 | 3695 | 3695 | 3695 | 3695 | 318 |
| 432 | 20240528 | 134500 | 1806941345 | 3695 | 3695 | 3695 | 3695 | 821 |
| 433 | 20240528 | 134400 | 1803907750 | 3695 | 3695 | 3695 | 3695 | 0 |
| 434 | 20240528 | 134300 | 1803907750 | 3695 | 3695 | 3695 | 3695 | 50 |
| 435 | 20240528 | 134200 | 1803723000 | 3695 | 3695 | 3695 | 3695 | 274 |
| 436 | 20240528 | 134100 | 1802710570 | 3695 | 3695 | 3695 | 3695 | 510 |
| 437 | 20240528 | 134000 | 1800826120 | 3695 | 3695 | 3695 | 3695 | 40 |
| 438 | 20240528 | 133900 | 1800678320 | 3695 | 3695 | 3695 | 3695 | 42 |
| 439 | 20240528 | 133800 | 1800523130 | 3695 | 3695 | 3695 | 3695 | 664 |
| 440 | 20240528 | 133700 | 1798069650 | 3695 | 3695 | 3695 | 3695 | 521 |
| 441 | 20240528 | 133600 | 1796144555 | 3695 | 3695 | 3700 | 3695 | 2267 |
| 442 | 20240528 | 133500 | 1787767985 | 3695 | 3700 | 3700 | 3695 | 126 |
| 443 | 20240528 | 133400 | 1787302360 | 3700 | 3700 | 3700 | 3700 | 691 |
| 444 | 20240528 | 133300 | 1784745660 | 3700 | 3700 | 3700 | 3700 | 10 |
| 445 | 20240528 | 133200 | 1784708660 | 3695 | 3700 | 3700 | 3695 | 3732 |
| 446 | 20240528 | 133100 | 1770905615 | 3710 | 3710 | 3710 | 3710 | 6 |
| 447 | 20240528 | 133000 | 1770883355 | 3710 | 3710 | 3710 | 3710 | 135 |
| 448 | 20240528 | 132900 | 1770382505 | 3710 | 3710 | 3710 | 3695 | 212 |
| 449 | 20240528 | 132800 | 1769597885 | 3710 | 3710 | 3710 | 3710 | 1043 |
| 450 | 20240528 | 132700 | 1765728355 | 3710 | 3705 | 3710 | 3705 | 1001 |
| 451 | 20240528 | 132600 | 1762019645 | 3705 | 3700 | 3705 | 3700 | 4787 |
| 452 | 20240528 | 132500 | 1744307660 | 3700 | 3690 | 3700 | 3690 | 388 |
| 453 | 20240528 | 132400 | 1742874690 | 3700 | 3700 | 3700 | 3695 | 248 |
| 454 | 20240528 | 132300 | 1741958200 | 3700 | 3700 | 3700 | 3700 | 5 |
| 455 | 20240528 | 132200 | 1741939700 | 3700 | 3700 | 3700 | 3690 | 1789 |
| 456 | 20240528 | 132100 | 1735322015 | 3695 | 3695 | 3695 | 3695 | 211 |
| 457 | 20240528 | 132000 | 1734542370 | 3695 | 3690 | 3695 | 3690 | 1637 |
| 458 | 20240528 | 131900 | 1728493965 | 3695 | 3695 | 3695 | 3690 | 8075 |
| 459 | 20240528 | 131800 | 1698659475 | 3700 | 3700 | 3700 | 3695 | 1223 |
| 460 | 20240528 | 131700 | 1694137120 | 3700 | 3700 | 3700 | 3700 | 2400 |
| 461 | 20240528 | 131600 | 1685257120 | 3710 | 3700 | 3710 | 3700 | 1155 |
| 462 | 20240528 | 131500 | 1680983560 | 3700 | 3700 | 3700 | 3700 | 2612 |
| 463 | 20240528 | 131400 | 1671319160 | 3700 | 3705 | 3705 | 3700 | 2264 |
| 464 | 20240528 | 131300 | 1662942060 | 3705 | 3700 | 3705 | 3700 | 566 |
| 465 | 20240528 | 131200 | 1660845845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 466 | 20240528 | 131100 | 1660845845 | 3705 | 3705 | 3705 | 3705 | 5 |
| 467 | 20240528 | 131000 | 1660827320 | 3705 | 3705 | 3705 | 3705 | 0 |
| 468 | 20240528 | 130900 | 1660827320 | 3705 | 3700 | 3705 | 3700 | 154 |
| 469 | 20240528 | 130800 | 1660257500 | 3705 | 3705 | 3705 | 3705 | 1 |
| 470 | 20240528 | 130700 | 1660253795 | 3700 | 3700 | 3700 | 3700 | 2551 |
| 471 | 20240528 | 130600 | 1650815095 | 3705 | 3705 | 3705 | 3705 | 1721 |
| 472 | 20240528 | 130500 | 1644438790 | 3710 | 3710 | 3710 | 3710 | 223 |
| 473 | 20240528 | 130400 | 1643611460 | 3710 | 3710 | 3710 | 3710 | 184 |
| 474 | 20240528 | 130300 | 1642928820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 475 | 20240528 | 130200 | 1642928820 | 3710 | 3715 | 3715 | 3710 | 616 |
| 476 | 20240528 | 130100 | 1640642885 | 3720 | 3710 | 3720 | 3710 | 1663 |
| 477 | 20240528 | 130000 | 1634456695 | 3705 | 3705 | 3705 | 3705 | 60 |
| 478 | 20240528 | 125900 | 1634234395 | 3700 | 3700 | 3700 | 3700 | 2482 |
| 479 | 20240528 | 125800 | 1625050995 | 3700 | 3700 | 3700 | 3700 | 886 |
| 480 | 20240528 | 125700 | 1621772795 | 3700 | 3700 | 3700 | 3695 | 7483 |
| 481 | 20240528 | 125600 | 1594100625 | 3700 | 3710 | 3710 | 3700 | 3340 |
| 482 | 20240528 | 125500 | 1581720480 | 3715 | 3715 | 3715 | 3715 | 1 |
| 483 | 20240528 | 125400 | 1581716765 | 3715 | 3710 | 3715 | 3710 | 1090 |
| 484 | 20240528 | 125300 | 1577670455 | 3710 | 3710 | 3710 | 3710 | 920 |
| 485 | 20240528 | 125200 | 1574257255 | 3715 | 3715 | 3715 | 3715 | 104 |
| 486 | 20240528 | 125100 | 1573870895 | 3710 | 3710 | 3710 | 3710 | 15 |
| 487 | 20240528 | 125000 | 1573815245 | 3710 | 3715 | 3715 | 3710 | 336 |
| 488 | 20240528 | 124900 | 1572568390 | 3715 | 3710 | 3715 | 3710 | 13 |
| 489 | 20240528 | 124800 | 1572520110 | 3715 | 3710 | 3715 | 3710 | 150 |
| 490 | 20240528 | 124700 | 1571963360 | 3710 | 3715 | 3715 | 3710 | 170 |
| 491 | 20240528 | 124600 | 1571331910 | 3710 | 3710 | 3710 | 3710 | 210 |
| 492 | 20240528 | 124500 | 1570552810 | 3710 | 3710 | 3710 | 3710 | 480 |
| 493 | 20240528 | 124400 | 1568772010 | 3705 | 3710 | 3710 | 3700 | 15 |
| 494 | 20240528 | 124300 | 1568716435 | 3710 | 3700 | 3710 | 3695 | 1620 |
| 495 | 20240528 | 124200 | 1562725975 | 3700 | 3700 | 3700 | 3700 | 287 |
| 496 | 20240528 | 124100 | 1561664075 | 3700 | 3700 | 3700 | 3700 | 5391 |
| 497 | 20240528 | 124000 | 1541717375 | 3700 | 3710 | 3710 | 3700 | 201 |
| 498 | 20240528 | 123900 | 1540973660 | 3715 | 3700 | 3715 | 3700 | 505 |
| 499 | 20240528 | 123800 | 1539105145 | 3705 | 3710 | 3715 | 3700 | 38410 |
| 500 | 20240528 | 123700 | 1396830925 | 3710 | 3715 | 3720 | 3710 | 11270 |
| 501 | 20240528 | 123600 | 1354977405 | 3715 | 3715 | 3715 | 3715 | 1482 |
| 502 | 20240528 | 123500 | 1349471775 | 3715 | 3720 | 3720 | 3715 | 568 |
| 503 | 20240528 | 123400 | 1347361120 | 3725 | 3725 | 3725 | 3725 | 95 |
| 504 | 20240528 | 123300 | 1347007245 | 3725 | 3725 | 3725 | 3725 | 13 |
| 505 | 20240528 | 123200 | 1346958820 | 3725 | 3725 | 3725 | 3725 | 277 |
| 506 | 20240528 | 123100 | 1345926995 | 3725 | 3715 | 3725 | 3715 | 453 |
| 507 | 20240528 | 123000 | 1344244085 | 3715 | 3715 | 3715 | 3715 | 1076 |
| 508 | 20240528 | 122900 | 1340246745 | 3715 | 3720 | 3720 | 3715 | 1360 |
| 509 | 20240528 | 122800 | 1335193045 | 3720 | 3715 | 3720 | 3715 | 39 |
| 510 | 20240528 | 122700 | 1335048010 | 3715 | 3720 | 3720 | 3715 | 828 |
| 511 | 20240528 | 122600 | 1331969635 | 3720 | 3715 | 3720 | 3715 | 737 |
| 512 | 20240528 | 122500 | 1329231675 | 3720 | 3715 | 3720 | 3715 | 10001 |
| 513 | 20240528 | 122400 | 1292077955 | 3720 | 3720 | 3720 | 3720 | 1235 |
| 514 | 20240528 | 122300 | 1287483755 | 3720 | 3720 | 3720 | 3720 | 200 |
| 515 | 20240528 | 122200 | 1286739755 | 3720 | 3720 | 3720 | 3720 | 15 |
| 516 | 20240528 | 122100 | 1286683955 | 3720 | 3720 | 3720 | 3720 | 477 |
| 517 | 20240528 | 122000 | 1284909515 | 3725 | 3725 | 3725 | 3725 | 62 |
| 518 | 20240528 | 121900 | 1284678565 | 3725 | 3730 | 3730 | 3725 | 33 |
| 519 | 20240528 | 121800 | 1284555625 | 3720 | 3725 | 3725 | 3720 | 300 |
| 520 | 20240528 | 121700 | 1283439580 | 3725 | 3725 | 3725 | 3725 | 421 |
| 521 | 20240528 | 121600 | 1281871355 | 3725 | 3725 | 3725 | 3725 | 10 |
| 522 | 20240528 | 121500 | 1281834105 | 3715 | 3725 | 3725 | 3715 | 24 |
| 523 | 20240528 | 121400 | 1281744745 | 3715 | 3725 | 3725 | 3715 | 555 |
| 524 | 20240528 | 121300 | 1279681135 | 3725 | 3715 | 3725 | 3715 | 26 |
| 525 | 20240528 | 121200 | 1279584420 | 3720 | 3720 | 3720 | 3720 | 30 |
| 526 | 20240528 | 121100 | 1279472820 | 3720 | 3720 | 3725 | 3715 | 346 |
| 527 | 20240528 | 121000 | 1278184690 | 3720 | 3725 | 3725 | 3720 | 389 |
| 528 | 20240528 | 120900 | 1276737605 | 3720 | 3725 | 3725 | 3720 | 312 |
| 529 | 20240528 | 120800 | 1275576940 | 3725 | 3720 | 3725 | 3720 | 5222 |
| 530 | 20240528 | 120700 | 1256150900 | 3720 | 3720 | 3720 | 3720 | 600 |
| 531 | 20240528 | 120600 | 1253918900 | 3720 | 3720 | 3720 | 3720 | 50 |
| 532 | 20240528 | 120500 | 1253732900 | 3720 | 3720 | 3720 | 3720 | 290 |
| 533 | 20240528 | 120400 | 1252654100 | 3720 | 3720 | 3720 | 3720 | 128 |
| 534 | 20240528 | 120300 | 1252177940 | 3720 | 3720 | 3720 | 3720 | 3779 |
| 535 | 20240528 | 120200 | 1238120060 | 3720 | 3725 | 3725 | 3720 | 2955 |
| 536 | 20240528 | 120100 | 1227127395 | 3725 | 3725 | 3725 | 3725 | 0 |
| 537 | 20240528 | 120000 | 1227127395 | 3725 | 3725 | 3725 | 3725 | 2435 |
| 538 | 20240528 | 115900 | 1218057020 | 3725 | 3720 | 3725 | 3720 | 1330 |
| 539 | 20240528 | 115800 | 1213108845 | 3725 | 3725 | 3725 | 3725 | 725 |
| 540 | 20240528 | 115700 | 1210408220 | 3720 | 3720 | 3720 | 3720 | 0 |
| 541 | 20240528 | 115600 | 1210408220 | 3720 | 3720 | 3720 | 3720 | 22 |
| 542 | 20240528 | 115500 | 1210326380 | 3720 | 3725 | 3725 | 3720 | 1540 |
| 543 | 20240528 | 115400 | 1204591695 | 3720 | 3720 | 3720 | 3720 | 340 |
| 544 | 20240528 | 115300 | 1203326895 | 3725 | 3725 | 3725 | 3725 | 416 |
| 545 | 20240528 | 115200 | 1201777295 | 3730 | 3735 | 3735 | 3730 | 363 |
| 546 | 20240528 | 115100 | 1200423240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 547 | 20240528 | 115000 | 1200423240 | 3735 | 3730 | 3735 | 3730 | 800 |
| 548 | 20240528 | 114900 | 1197436835 | 3730 | 3730 | 3730 | 3730 | 4 |
| 549 | 20240528 | 114800 | 1197421915 | 3730 | 3730 | 3730 | 3730 | 203 |
| 550 | 20240528 | 114700 | 1196664725 | 3735 | 3730 | 3735 | 3730 | 137 |
| 551 | 20240528 | 114600 | 1196153170 | 3725 | 3735 | 3735 | 3725 | 4942 |
| 552 | 20240528 | 114500 | 1177736555 | 3735 | 3735 | 3735 | 3735 | 0 |
| 553 | 20240528 | 114400 | 1177736555 | 3735 | 3735 | 3735 | 3735 | 12 |
| 554 | 20240528 | 114300 | 1177691735 | 3730 | 3730 | 3730 | 3730 | 1 |
| 555 | 20240528 | 114200 | 1177688005 | 3735 | 3740 | 3745 | 3735 | 1257 |
| 556 | 20240528 | 114100 | 1172982710 | 3740 | 3735 | 3745 | 3735 | 515 |
| 557 | 20240528 | 114000 | 1171058675 | 3735 | 3740 | 3740 | 3735 | 3150 |
| 558 | 20240528 | 113900 | 1159279050 | 3745 | 3745 | 3745 | 3745 | 418 |
| 559 | 20240528 | 113800 | 1157713640 | 3745 | 3745 | 3745 | 3745 | 0 |
| 560 | 20240528 | 113700 | 1157713640 | 3745 | 3745 | 3745 | 3745 | 0 |
| 561 | 20240528 | 113600 | 1157713640 | 3745 | 3745 | 3745 | 3745 | 81 |
| 562 | 20240528 | 113500 | 1157410295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 563 | 20240528 | 113400 | 1157410295 | 3745 | 3745 | 3745 | 3745 | 374 |
| 564 | 20240528 | 113300 | 1156009665 | 3745 | 3745 | 3745 | 3745 | 112 |
| 565 | 20240528 | 113200 | 1155590225 | 3745 | 3750 | 3750 | 3745 | 258 |
| 566 | 20240528 | 113100 | 1154622735 | 3750 | 3750 | 3750 | 3750 | 1 |
| 567 | 20240528 | 113000 | 1154618985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 568 | 20240528 | 112900 | 1154618985 | 3750 | 3750 | 3750 | 3750 | 7 |
| 569 | 20240528 | 112800 | 1154592735 | 3750 | 3745 | 3750 | 3745 | 2 |
| 570 | 20240528 | 112700 | 1154585240 | 3740 | 3740 | 3740 | 3740 | 928 |
| 571 | 20240528 | 112600 | 1151114520 | 3740 | 3740 | 3740 | 3740 | 100 |
| 572 | 20240528 | 112500 | 1150740520 | 3740 | 3740 | 3740 | 3740 | 3 |
| 573 | 20240528 | 112400 | 1150729300 | 3755 | 3740 | 3755 | 3740 | 438 |
| 574 | 20240528 | 112300 | 1149086740 | 3740 | 3740 | 3740 | 3740 | 355 |
| 575 | 20240528 | 112200 | 1147759040 | 3740 | 3735 | 3740 | 3735 | 7819 |
| 576 | 20240528 | 112100 | 1118551645 | 3730 | 3730 | 3730 | 3730 | 10 |
| 577 | 20240528 | 112000 | 1118514345 | 3730 | 3730 | 3735 | 3730 | 295 |
| 578 | 20240528 | 111900 | 1117413745 | 3730 | 3735 | 3735 | 3730 | 152 |
| 579 | 20240528 | 111800 | 1116846760 | 3735 | 3735 | 3735 | 3735 | 51 |
| 580 | 20240528 | 111700 | 1116656275 | 3735 | 3725 | 3735 | 3725 | 650 |
| 581 | 20240528 | 111600 | 1114233620 | 3730 | 3725 | 3730 | 3725 | 308 |
| 582 | 20240528 | 111500 | 1113084995 | 3730 | 3730 | 3730 | 3730 | 316 |
| 583 | 20240528 | 111400 | 1111906315 | 3725 | 3730 | 3730 | 3725 | 2122 |
| 584 | 20240528 | 111300 | 1104000650 | 3730 | 3735 | 3735 | 3730 | 2540 |
| 585 | 20240528 | 111200 | 1094525890 | 3730 | 3730 | 3730 | 3730 | 1846 |
| 586 | 20240528 | 111100 | 1087640310 | 3730 | 3730 | 3735 | 3730 | 467 |
| 587 | 20240528 | 111000 | 1085898340 | 3730 | 3730 | 3730 | 3730 | 507 |
| 588 | 20240528 | 110900 | 1084007230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 589 | 20240528 | 110800 | 1084007230 | 3730 | 3730 | 3730 | 3730 | 103 |
| 590 | 20240528 | 110700 | 1083623040 | 3730 | 3730 | 3730 | 3730 | 25 |
| 591 | 20240528 | 110600 | 1083529790 | 3730 | 3730 | 3730 | 3730 | 24 |
| 592 | 20240528 | 110500 | 1083440270 | 3730 | 3735 | 3735 | 3730 | 520 |
| 593 | 20240528 | 110400 | 1081500170 | 3735 | 3725 | 3735 | 3725 | 146 |
| 594 | 20240528 | 110300 | 1080955810 | 3725 | 3730 | 3735 | 3725 | 6853 |
| 595 | 20240528 | 110200 | 1055396255 | 3730 | 3730 | 3730 | 3730 | 263 |
| 596 | 20240528 | 110100 | 1054415265 | 3730 | 3735 | 3735 | 3730 | 2587 |
| 597 | 20240528 | 110000 | 1044762825 | 3735 | 3735 | 3735 | 3735 | 16 |
| 598 | 20240528 | 105900 | 1044703065 | 3735 | 3735 | 3735 | 3735 | 388 |
| 599 | 20240528 | 105800 | 1043253885 | 3735 | 3735 | 3735 | 3730 | 986 |
| 600 | 20240528 | 105700 | 1039572325 | 3740 | 3740 | 3740 | 3740 | 0 |
| 601 | 20240528 | 105600 | 1039572325 | 3740 | 3735 | 3740 | 3735 | 512 |
| 602 | 20240528 | 105500 | 1037660000 | 3735 | 3730 | 3735 | 3730 | 445 |
| 603 | 20240528 | 105400 | 1035999505 | 3735 | 3735 | 3735 | 3730 | 3679 |
| 604 | 20240528 | 105300 | 1022258465 | 3740 | 3740 | 3740 | 3740 | 41 |
| 605 | 20240528 | 105200 | 1022105125 | 3740 | 3740 | 3740 | 3735 | 98 |
| 606 | 20240528 | 105100 | 1021738855 | 3740 | 3740 | 3740 | 3735 | 596 |
| 607 | 20240528 | 105000 | 1019512705 | 3740 | 3745 | 3745 | 3740 | 2001 |
| 608 | 20240528 | 104900 | 1012028865 | 3740 | 3745 | 3745 | 3740 | 2578 |
| 609 | 20240528 | 104800 | 1002387130 | 3745 | 3745 | 3745 | 3745 | 3470 |
| 610 | 20240528 | 104700 | 989391980 | 3745 | 3745 | 3745 | 3745 | 5722 |
| 611 | 20240528 | 104600 | 967963090 | 3745 | 3745 | 3745 | 3745 | 69 |
| 612 | 20240528 | 104500 | 967704685 | 3745 | 3750 | 3750 | 3745 | 319 |
| 613 | 20240528 | 104400 | 966509185 | 3750 | 3750 | 3750 | 3745 | 450 |
| 614 | 20240528 | 104300 | 964823435 | 3745 | 3745 | 3745 | 3745 | 0 |
| 615 | 20240528 | 104200 | 964823435 | 3745 | 3745 | 3745 | 3745 | 2526 |
| 616 | 20240528 | 104100 | 955363565 | 3745 | 3755 | 3755 | 3745 | 1657 |
| 617 | 20240528 | 104000 | 949156655 | 3755 | 3755 | 3755 | 3755 | 3 |
| 618 | 20240528 | 103900 | 949145390 | 3750 | 3760 | 3760 | 3750 | 414 |
| 619 | 20240528 | 103800 | 947591585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 620 | 20240528 | 103700 | 947591585 | 3760 | 3755 | 3760 | 3755 | 2282 |
| 621 | 20240528 | 103600 | 939015365 | 3760 | 3755 | 3760 | 3755 | 111 |
| 622 | 20240528 | 103500 | 938598555 | 3755 | 3755 | 3755 | 3755 | 429 |
| 623 | 20240528 | 103400 | 936987660 | 3755 | 3760 | 3760 | 3755 | 690 |
| 624 | 20240528 | 103300 | 934394985 | 3750 | 3755 | 3755 | 3745 | 205 |
| 625 | 20240528 | 103200 | 933626210 | 3745 | 3745 | 3745 | 3745 | 3172 |
| 626 | 20240528 | 103100 | 921747070 | 3740 | 3745 | 3745 | 3740 | 1274 |
| 627 | 20240528 | 103000 | 916982260 | 3740 | 3750 | 3750 | 3740 | 4374 |
| 628 | 20240528 | 102900 | 900596845 | 3750 | 3750 | 3750 | 3750 | 286 |
| 629 | 20240528 | 102800 | 899524345 | 3750 | 3750 | 3750 | 3750 | 841 |
| 630 | 20240528 | 102700 | 896370595 | 3750 | 3755 | 3755 | 3750 | 554 |
| 631 | 20240528 | 102600 | 894291380 | 3755 | 3755 | 3755 | 3755 | 1 |
| 632 | 20240528 | 102500 | 894287625 | 3760 | 3760 | 3760 | 3760 | 236 |
| 633 | 20240528 | 102400 | 893400265 | 3755 | 3755 | 3755 | 3750 | 208 |
| 634 | 20240528 | 102300 | 892619675 | 3755 | 3755 | 3755 | 3755 | 14 |
| 635 | 20240528 | 102200 | 892567105 | 3760 | 3755 | 3760 | 3755 | 439 |
| 636 | 20240528 | 102100 | 890918570 | 3755 | 3750 | 3755 | 3750 | 3587 |
| 637 | 20240528 | 102000 | 877458800 | 3755 | 3755 | 3755 | 3755 | 576 |
| 638 | 20240528 | 101900 | 875295920 | 3755 | 3750 | 3755 | 3750 | 63 |
| 639 | 20240528 | 101800 | 875059540 | 3750 | 3755 | 3755 | 3745 | 4499 |
| 640 | 20240528 | 101700 | 858185575 | 3755 | 3760 | 3760 | 3755 | 12 |
| 641 | 20240528 | 101600 | 858140460 | 3765 | 3765 | 3765 | 3765 | 21 |
| 642 | 20240528 | 101500 | 858061395 | 3765 | 3755 | 3770 | 3750 | 80 |
| 643 | 20240528 | 101400 | 857760935 | 3750 | 3755 | 3755 | 3750 | 8504 |
| 644 | 20240528 | 101300 | 825840395 | 3760 | 3770 | 3770 | 3755 | 3419 |
| 645 | 20240528 | 101200 | 812992515 | 3770 | 3770 | 3770 | 3770 | 150 |
| 646 | 20240528 | 101100 | 812427015 | 3770 | 3765 | 3770 | 3760 | 2628 |
| 647 | 20240528 | 101000 | 802533775 | 3765 | 3770 | 3770 | 3765 | 3 |
| 648 | 20240528 | 100900 | 802522470 | 3770 | 3770 | 3770 | 3765 | 1042 |
| 649 | 20240528 | 100800 | 798594280 | 3770 | 3765 | 3770 | 3765 | 387 |
| 650 | 20240528 | 100700 | 797135560 | 3765 | 3770 | 3770 | 3765 | 420 |
| 651 | 20240528 | 100600 | 795553530 | 3770 | 3765 | 3770 | 3765 | 504 |
| 652 | 20240528 | 100500 | 793653470 | 3770 | 3765 | 3770 | 3765 | 1201 |
| 653 | 20240528 | 100400 | 789131645 | 3770 | 3770 | 3770 | 3770 | 698 |
| 654 | 20240528 | 100300 | 786500185 | 3770 | 3770 | 3770 | 3755 | 5629 |
| 655 | 20240528 | 100200 | 765325910 | 3770 | 3770 | 3770 | 3770 | 0 |
| 656 | 20240528 | 100100 | 765325910 | 3770 | 3770 | 3770 | 3760 | 1071 |
| 657 | 20240528 | 100000 | 761298930 | 3765 | 3765 | 3765 | 3765 | 113 |
| 658 | 20240528 | 095900 | 760873485 | 3765 | 3765 | 3765 | 3765 | 203 |
| 659 | 20240528 | 095800 | 760109190 | 3765 | 3760 | 3765 | 3755 | 740 |
| 660 | 20240528 | 095700 | 757329265 | 3765 | 3760 | 3770 | 3760 | 487 |
| 661 | 20240528 | 095600 | 755497555 | 3760 | 3755 | 3760 | 3755 | 1090 |
| 662 | 20240528 | 095500 | 751399815 | 3750 | 3765 | 3765 | 3750 | 1031 |
| 663 | 20240528 | 095400 | 747529885 | 3765 | 3765 | 3765 | 3750 | 57 |
| 664 | 20240528 | 095300 | 747315295 | 3765 | 3745 | 3765 | 3745 | 4702 |
| 665 | 20240528 | 095200 | 729675495 | 3750 | 3765 | 3765 | 3750 | 4557 |
| 666 | 20240528 | 095100 | 712585925 | 3765 | 3765 | 3765 | 3765 | 1 |
| 667 | 20240528 | 095000 | 712582160 | 3750 | 3765 | 3765 | 3750 | 3084 |
| 668 | 20240528 | 094900 | 701013210 | 3755 | 3760 | 3765 | 3755 | 482 |
| 669 | 20240528 | 094800 | 699202415 | 3770 | 3760 | 3770 | 3755 | 390 |
| 670 | 20240528 | 094700 | 697737930 | 3760 | 3750 | 3770 | 3750 | 1272 |
| 671 | 20240528 | 094600 | 692967795 | 3770 | 3750 | 3770 | 3750 | 2153 |
| 672 | 20240528 | 094500 | 684869985 | 3750 | 3755 | 3770 | 3750 | 639 |
| 673 | 20240528 | 094400 | 682473385 | 3750 | 3750 | 3750 | 3750 | 262 |
| 674 | 20240528 | 094300 | 681490885 | 3760 | 3770 | 3770 | 3755 | 1763 |
| 675 | 20240528 | 094200 | 674869950 | 3760 | 3770 | 3770 | 3760 | 554 |
| 676 | 20240528 | 094100 | 672782960 | 3765 | 3775 | 3775 | 3765 | 2917 |
| 677 | 20240528 | 094000 | 661789665 | 3775 | 3770 | 3775 | 3770 | 598 |
| 678 | 20240528 | 093900 | 659535025 | 3765 | 3765 | 3765 | 3765 | 651 |
| 679 | 20240528 | 093800 | 657084010 | 3765 | 3755 | 3765 | 3750 | 2272 |
| 680 | 20240528 | 093700 | 648558485 | 3755 | 3765 | 3765 | 3755 | 7145 |
| 681 | 20240528 | 093600 | 621697490 | 3765 | 3765 | 3765 | 3765 | 7 |
| 682 | 20240528 | 093500 | 621671135 | 3765 | 3775 | 3775 | 3765 | 50 |
| 683 | 20240528 | 093400 | 621482635 | 3780 | 3780 | 3780 | 3780 | 365 |
| 684 | 20240528 | 093300 | 620102935 | 3780 | 3780 | 3780 | 3780 | 31 |
| 685 | 20240528 | 093200 | 619985755 | 3760 | 3760 | 3780 | 3760 | 328 |
| 686 | 20240528 | 093100 | 618748135 | 3780 | 3760 | 3780 | 3760 | 245 |
| 687 | 20240528 | 093000 | 617826915 | 3760 | 3785 | 3785 | 3760 | 3821 |
| 688 | 20240528 | 092900 | 603422800 | 3785 | 3790 | 3790 | 3775 | 889 |
| 689 | 20240528 | 092800 | 600056235 | 3790 | 3765 | 3790 | 3765 | 1395 |
| 690 | 20240528 | 092700 | 594781400 | 3765 | 3770 | 3770 | 3765 | 206 |
| 691 | 20240528 | 092600 | 594005780 | 3765 | 3760 | 3765 | 3760 | 1740 |
| 692 | 20240528 | 092500 | 587463375 | 3760 | 3760 | 3760 | 3755 | 2853 |
| 693 | 20240528 | 092400 | 576748750 | 3760 | 3760 | 3760 | 3755 | 1754 |
| 694 | 20240528 | 092300 | 570154210 | 3760 | 3760 | 3760 | 3755 | 1292 |
| 695 | 20240528 | 092200 | 565297020 | 3755 | 3755 | 3760 | 3755 | 2305 |
| 696 | 20240528 | 092100 | 556634865 | 3760 | 3775 | 3775 | 3760 | 4433 |
| 697 | 20240528 | 092000 | 539966770 | 3775 | 3750 | 3775 | 3750 | 3176 |
| 698 | 20240528 | 091900 | 528024855 | 3750 | 3750 | 3750 | 3740 | 1563 |
| 699 | 20240528 | 091800 | 522168280 | 3735 | 3750 | 3750 | 3735 | 808 |
| 700 | 20240528 | 091700 | 519147395 | 3740 | 3740 | 3745 | 3740 | 1981 |
| 701 | 20240528 | 091600 | 511738450 | 3740 | 3745 | 3750 | 3735 | 2546 |
| 702 | 20240528 | 091500 | 502213410 | 3740 | 3735 | 3740 | 3735 | 1244 |
| 703 | 20240528 | 091400 | 497567025 | 3735 | 3740 | 3745 | 3735 | 9497 |
| 704 | 20240528 | 091300 | 462056740 | 3745 | 3745 | 3745 | 3740 | 6661 |
| 705 | 20240528 | 091200 | 437138875 | 3745 | 3750 | 3755 | 3745 | 3775 |
| 706 | 20240528 | 091100 | 422992325 | 3745 | 3755 | 3760 | 3745 | 7915 |
| 707 | 20240528 | 091000 | 393319365 | 3755 | 3750 | 3760 | 3750 | 2037 |
| 708 | 20240528 | 090900 | 385670510 | 3750 | 3765 | 3765 | 3750 | 2593 |
| 709 | 20240528 | 090800 | 375937540 | 3760 | 3750 | 3760 | 3745 | 7171 |
| 710 | 20240528 | 090700 | 349040060 | 3750 | 3760 | 3760 | 3750 | 9493 |
| 711 | 20240528 | 090600 | 313404675 | 3760 | 3765 | 3770 | 3760 | 7478 |
| 712 | 20240528 | 090500 | 285253955 | 3770 | 3770 | 3775 | 3760 | 2630 |
| 713 | 20240528 | 090400 | 275353725 | 3760 | 3755 | 3765 | 3750 | 5419 |
| 714 | 20240528 | 090300 | 255004715 | 3765 | 3745 | 3765 | 3745 | 4291 |
| 715 | 20240528 | 090200 | 238896060 | 3745 | 3760 | 3785 | 3735 | 14048 |
| 716 | 20240528 | 090100 | 186017120 | 3730 | 3795 | 3795 | 3715 | 13472 |
| 717 | 20240528 | 090000 | 135626435 | 3795 | 3830 | 3835 | 3750 | 30114 |