36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 202100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 3 | 20240529 | 202000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240529 | 201900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240529 | 201800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240529 | 201700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240529 | 201600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240529 | 201500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240529 | 201400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240529 | 201300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240529 | 201200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240529 | 201100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240529 | 201000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240529 | 200900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240529 | 200800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240529 | 200700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240529 | 200600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240529 | 200500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240529 | 200400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240529 | 200300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240529 | 200200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240529 | 200100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240529 | 200000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240529 | 195900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240529 | 195800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240529 | 195700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240529 | 195600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240529 | 195500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240529 | 195400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240529 | 195300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240529 | 195200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240529 | 195100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 33 | 20240529 | 195000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240529 | 194900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240529 | 194800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240529 | 194700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240529 | 194600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240529 | 194500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240529 | 194400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240529 | 194300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240529 | 194200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240529 | 194100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240529 | 194000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240529 | 193900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240529 | 193800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240529 | 193700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240529 | 193600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240529 | 193500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240529 | 193400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240529 | 193300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240529 | 193200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240529 | 193100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240529 | 193000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240529 | 192900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240529 | 192800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240529 | 192700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240529 | 192600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240529 | 192500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240529 | 192400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240529 | 192300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240529 | 192200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240529 | 192100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 63 | 20240529 | 192000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240529 | 191900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240529 | 191800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240529 | 191700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240529 | 191600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240529 | 191500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240529 | 191400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240529 | 191300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240529 | 191200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240529 | 191100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240529 | 191000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240529 | 190900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240529 | 190800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240529 | 190700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240529 | 190600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240529 | 190500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240529 | 190400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240529 | 190300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240529 | 190200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240529 | 190100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240529 | 190000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240529 | 185900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240529 | 185800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240529 | 185700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240529 | 185600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240529 | 185500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240529 | 185400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240529 | 185300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240529 | 185200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240529 | 185100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 93 | 20240529 | 185000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240529 | 184900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240529 | 184800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240529 | 184700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240529 | 184600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240529 | 184500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240529 | 184400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240529 | 184300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240529 | 184200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240529 | 184100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240529 | 184000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240529 | 183900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240529 | 183800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240529 | 183700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240529 | 183600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240529 | 183500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240529 | 183400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240529 | 183300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240529 | 183200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240529 | 183100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240529 | 183000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240529 | 182900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240529 | 182800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240529 | 182700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240529 | 182600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240529 | 182500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240529 | 182400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240529 | 182300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240529 | 182200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240529 | 182100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 123 | 20240529 | 182000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240529 | 181900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240529 | 181800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240529 | 181700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240529 | 181600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240529 | 181500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240529 | 181400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240529 | 181300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240529 | 181200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240529 | 181100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240529 | 181000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240529 | 180900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240529 | 180800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240529 | 180700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240529 | 180600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240529 | 180500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240529 | 180400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240529 | 180300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240529 | 180200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240529 | 180100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240529 | 180000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240529 | 175900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240529 | 175800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240529 | 175700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240529 | 175600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240529 | 175500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240529 | 175400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240529 | 175300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240529 | 175200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240529 | 175100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 153 | 20240529 | 175000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240529 | 174900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240529 | 174800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240529 | 174700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240529 | 174600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240529 | 174500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240529 | 174400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240529 | 174300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240529 | 174200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240529 | 174100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240529 | 174000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240529 | 173900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240529 | 173800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240529 | 173700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240529 | 173600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240529 | 173500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240529 | 173400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240529 | 173300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240529 | 173200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240529 | 173100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240529 | 173000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240529 | 172900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240529 | 172800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240529 | 172700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240529 | 172600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240529 | 172500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240529 | 172400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240529 | 172300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240529 | 172200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240529 | 172100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 183 | 20240529 | 172000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240529 | 171900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240529 | 171800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240529 | 171700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240529 | 171600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240529 | 171500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240529 | 171400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240529 | 171300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240529 | 171200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240529 | 171100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20240529 | 171000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20240529 | 170900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20240529 | 170800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20240529 | 170700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20240529 | 170600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20240529 | 170500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20240529 | 170400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20240529 | 170300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20240529 | 170200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20240529 | 170100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20240529 | 170000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20240529 | 165900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20240529 | 165800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20240529 | 165700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20240529 | 165600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20240529 | 165500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20240529 | 165400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20240529 | 165300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20240529 | 165200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20240529 | 165100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 213 | 20240529 | 165000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20240529 | 164900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20240529 | 164800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20240529 | 164700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20240529 | 164600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20240529 | 164500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20240529 | 164400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20240529 | 164300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20240529 | 164200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20240529 | 164100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20240529 | 164000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20240529 | 163900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20240529 | 163800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20240529 | 163700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20240529 | 163600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20240529 | 163500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20240529 | 163400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20240529 | 163300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20240529 | 163200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20240529 | 163100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20240529 | 163000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20240529 | 162900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20240529 | 162800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20240529 | 162700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20240529 | 162600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20240529 | 162500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20240529 | 162400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20240529 | 162300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20240529 | 162200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20240529 | 162100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 243 | 20240529 | 162000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20240529 | 161900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20240529 | 161800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20240529 | 161700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20240529 | 161600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20240529 | 161500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20240529 | 161400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20240529 | 161300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20240529 | 161200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20240529 | 161100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20240529 | 161000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20240529 | 160900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20240529 | 160800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20240529 | 160700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20240529 | 160600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20240529 | 160500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20240529 | 160400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20240529 | 160300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20240529 | 160200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20240529 | 160100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20240529 | 160000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20240529 | 155900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20240529 | 155800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20240529 | 155700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20240529 | 155600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20240529 | 155500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20240529 | 155400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20240529 | 155300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20240529 | 155200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20240529 | 155100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 273 | 20240529 | 155000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20240529 | 154900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20240529 | 154800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20240529 | 154700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20240529 | 154600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240529 | 154500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20240529 | 154400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20240529 | 154300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20240529 | 154200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20240529 | 154100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20240529 | 154000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20240529 | 153900 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20240529 | 153800 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20240529 | 153700 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20240529 | 153600 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 288 | 20240529 | 153500 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 289 | 20240529 | 153400 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 290 | 20240529 | 153300 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 291 | 20240529 | 153200 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 292 | 20240529 | 153100 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 293 | 20240529 | 153000 | 8405464600 | 24200 | 24200 | 24200 | 24200 | 4591 |
| 294 | 20240529 | 152900 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20240529 | 152800 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20240529 | 152700 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20240529 | 152600 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20240529 | 152500 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20240529 | 152400 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20240529 | 152300 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20240529 | 152200 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20240529 | 152100 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 303 | 20240529 | 152000 | 8294362400 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20240529 | 151900 | 8294362400 | 24100 | 24150 | 24200 | 24100 | 865 |
| 305 | 20240529 | 151800 | 8273474150 | 24150 | 24150 | 24150 | 24150 | 284 |
| 306 | 20240529 | 151700 | 8266615550 | 24150 | 24100 | 24150 | 24100 | 979 |
| 307 | 20240529 | 151600 | 8243021150 | 24100 | 24100 | 24100 | 24050 | 757 |
| 308 | 20240529 | 151500 | 8224804400 | 24100 | 24200 | 24200 | 24100 | 1053 |
| 309 | 20240529 | 151400 | 8199421900 | 24200 | 24250 | 24250 | 24200 | 696 |
| 310 | 20240529 | 151300 | 8182573900 | 24250 | 24200 | 24250 | 24150 | 2854 |
| 311 | 20240529 | 151200 | 8113571450 | 24150 | 24200 | 24200 | 24150 | 321 |
| 312 | 20240529 | 151100 | 8105803300 | 24150 | 24100 | 24150 | 24100 | 204 |
| 313 | 20240529 | 151000 | 8100876750 | 24200 | 24050 | 24200 | 24050 | 53 |
| 314 | 20240529 | 150900 | 8099600150 | 24050 | 24150 | 24200 | 24050 | 1557 |
| 315 | 20240529 | 150800 | 8062112050 | 24100 | 24150 | 24150 | 24100 | 635 |
| 316 | 20240529 | 150700 | 8046794600 | 24150 | 24200 | 24200 | 24150 | 185 |
| 317 | 20240529 | 150600 | 8042321600 | 24200 | 24150 | 24200 | 24150 | 61 |
| 318 | 20240529 | 150500 | 8040846400 | 24200 | 24200 | 24200 | 24200 | 9 |
| 319 | 20240529 | 150400 | 8040628600 | 24200 | 24150 | 24200 | 24100 | 987 |
| 320 | 20240529 | 150300 | 8016760850 | 24150 | 24150 | 24150 | 24100 | 409 |
| 321 | 20240529 | 150200 | 8006885600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 322 | 20240529 | 150100 | 8006885600 | 24100 | 24100 | 24100 | 24100 | 397 |
| 323 | 20240529 | 150000 | 7997317900 | 24200 | 24100 | 24200 | 24100 | 312 |
| 324 | 20240529 | 145900 | 7989790900 | 24150 | 24100 | 24150 | 24100 | 165 |
| 325 | 20240529 | 145800 | 7985813900 | 24100 | 24150 | 24150 | 24100 | 1111 |
| 326 | 20240529 | 145700 | 7959037550 | 24150 | 24150 | 24200 | 24150 | 264 |
| 327 | 20240529 | 145600 | 7952656250 | 24150 | 24100 | 24150 | 24100 | 108 |
| 328 | 20240529 | 145500 | 7950049750 | 24100 | 24100 | 24150 | 24100 | 78 |
| 329 | 20240529 | 145400 | 7948168450 | 24150 | 24100 | 24150 | 24100 | 472 |
| 330 | 20240529 | 145300 | 7936781250 | 24150 | 24100 | 24150 | 24100 | 200 |
| 331 | 20240529 | 145200 | 7931960450 | 24100 | 24150 | 24150 | 24100 | 118 |
| 332 | 20240529 | 145100 | 7929111500 | 24150 | 24100 | 24150 | 24100 | 72 |
| 333 | 20240529 | 145000 | 7927374600 | 24100 | 24200 | 24200 | 24100 | 593 |
| 334 | 20240529 | 144900 | 7913049600 | 24150 | 24150 | 24150 | 24150 | 75 |
| 335 | 20240529 | 144800 | 7911238350 | 24150 | 24200 | 24200 | 24150 | 316 |
| 336 | 20240529 | 144700 | 7903606350 | 24150 | 24150 | 24200 | 24150 | 502 |
| 337 | 20240529 | 144600 | 7891458050 | 24150 | 24150 | 24150 | 24100 | 151 |
| 338 | 20240529 | 144500 | 7887812200 | 24150 | 24150 | 24150 | 24100 | 345 |
| 339 | 20240529 | 144400 | 7879482050 | 24150 | 24150 | 24150 | 24150 | 125 |
| 340 | 20240529 | 144300 | 7876463300 | 24150 | 24150 | 24150 | 24100 | 1548 |
| 341 | 20240529 | 144200 | 7839108200 | 24150 | 24150 | 24150 | 24150 | 4 |
| 342 | 20240529 | 144100 | 7839011600 | 24150 | 24200 | 24200 | 24150 | 149 |
| 343 | 20240529 | 144000 | 7835407500 | 24150 | 24150 | 24150 | 24150 | 56 |
| 344 | 20240529 | 143900 | 7834055100 | 24200 | 24200 | 24200 | 24150 | 1616 |
| 345 | 20240529 | 143800 | 7795022950 | 24150 | 24200 | 24200 | 24150 | 75 |
| 346 | 20240529 | 143700 | 7793209800 | 24200 | 24200 | 24250 | 24200 | 1898 |
| 347 | 20240529 | 143600 | 7747272950 | 24200 | 24250 | 24250 | 24200 | 449 |
| 348 | 20240529 | 143500 | 7736385750 | 24200 | 24250 | 24250 | 24200 | 58 |
| 349 | 20240529 | 143400 | 7734980850 | 24250 | 24200 | 24250 | 24200 | 203 |
| 350 | 20240529 | 143300 | 7730062550 | 24200 | 24200 | 24200 | 24200 | 33 |
| 351 | 20240529 | 143200 | 7729263950 | 24200 | 24250 | 24250 | 24200 | 153 |
| 352 | 20240529 | 143100 | 7725560700 | 24250 | 24250 | 24250 | 24250 | 357 |
| 353 | 20240529 | 143000 | 7716903450 | 24250 | 24300 | 24300 | 24250 | 133 |
| 354 | 20240529 | 142900 | 7713673200 | 24300 | 24250 | 24300 | 24250 | 1128 |
| 355 | 20240529 | 142800 | 7686313550 | 24200 | 24250 | 24250 | 24200 | 279 |
| 356 | 20240529 | 142700 | 7679561050 | 24250 | 24200 | 24250 | 24200 | 48 |
| 357 | 20240529 | 142600 | 7678398650 | 24250 | 24200 | 24250 | 24200 | 173 |
| 358 | 20240529 | 142500 | 7674203950 | 24200 | 24250 | 24250 | 24200 | 70 |
| 359 | 20240529 | 142400 | 7672508750 | 24250 | 24250 | 24350 | 24200 | 4481 |
| 360 | 20240529 | 142300 | 7563581150 | 24200 | 24300 | 24300 | 24200 | 1174 |
| 361 | 20240529 | 142200 | 7535099200 | 24300 | 24250 | 24300 | 24250 | 105 |
| 362 | 20240529 | 142100 | 7532548400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 363 | 20240529 | 142000 | 7532499700 | 24350 | 24300 | 24350 | 24250 | 731 |
| 364 | 20240529 | 141900 | 7514724600 | 24300 | 24200 | 24300 | 24200 | 219 |
| 365 | 20240529 | 141800 | 7509414900 | 24250 | 24250 | 24250 | 24250 | 103 |
| 366 | 20240529 | 141700 | 7506917150 | 24200 | 24200 | 24200 | 24200 | 35 |
| 367 | 20240529 | 141600 | 7506070150 | 24200 | 24150 | 24200 | 24150 | 248 |
| 368 | 20240529 | 141500 | 7500069300 | 24200 | 24150 | 24200 | 24150 | 50 |
| 369 | 20240529 | 141400 | 7498861200 | 24200 | 24200 | 24250 | 24150 | 7370 |
| 370 | 20240529 | 141300 | 7320509050 | 24200 | 24250 | 24250 | 24200 | 392 |
| 371 | 20240529 | 141200 | 7311017050 | 24250 | 24200 | 24250 | 24200 | 259 |
| 372 | 20240529 | 141100 | 7304738000 | 24200 | 24200 | 24200 | 24200 | 25 |
| 373 | 20240529 | 141000 | 7304133000 | 24200 | 24300 | 24300 | 24200 | 145 |
| 374 | 20240529 | 140900 | 7300612700 | 24300 | 24250 | 24300 | 24200 | 1015 |
| 375 | 20240529 | 140800 | 7276005450 | 24250 | 24300 | 24300 | 24250 | 105 |
| 376 | 20240529 | 140700 | 7273454050 | 24250 | 24250 | 24250 | 24250 | 84 |
| 377 | 20240529 | 140600 | 7271417050 | 24250 | 24250 | 24300 | 24250 | 324 |
| 378 | 20240529 | 140500 | 7263553900 | 24250 | 24300 | 24300 | 24250 | 643 |
| 379 | 20240529 | 140400 | 7247931300 | 24250 | 24250 | 24300 | 24250 | 96 |
| 380 | 20240529 | 140300 | 7245600800 | 24300 | 24300 | 24300 | 24300 | 144 |
| 381 | 20240529 | 140200 | 7242101600 | 24250 | 24300 | 24300 | 24250 | 40 |
| 382 | 20240529 | 140100 | 7241131250 | 24300 | 24200 | 24300 | 24200 | 109 |
| 383 | 20240529 | 140000 | 7238489600 | 24250 | 24250 | 24250 | 24250 | 106 |
| 384 | 20240529 | 135900 | 7235919100 | 24250 | 24200 | 24250 | 24200 | 565 |
| 385 | 20240529 | 135800 | 7222244500 | 24200 | 24200 | 24200 | 24200 | 441 |
| 386 | 20240529 | 135700 | 7211572300 | 24250 | 24200 | 24250 | 24200 | 251 |
| 387 | 20240529 | 135600 | 7205486200 | 24200 | 24200 | 24250 | 24200 | 394 |
| 388 | 20240529 | 135500 | 7195950700 | 24200 | 24250 | 24300 | 24200 | 3600 |
| 389 | 20240529 | 135400 | 7108714200 | 24250 | 24250 | 24250 | 24250 | 80 |
| 390 | 20240529 | 135300 | 7106774200 | 24300 | 24250 | 24300 | 24250 | 133 |
| 391 | 20240529 | 135200 | 7103548900 | 24250 | 24200 | 24250 | 24200 | 476 |
| 392 | 20240529 | 135100 | 7092022500 | 24200 | 24200 | 24250 | 24200 | 213 |
| 393 | 20240529 | 135000 | 7086864000 | 24250 | 24200 | 24250 | 24200 | 307 |
| 394 | 20240529 | 134900 | 7079426800 | 24200 | 24200 | 24250 | 24200 | 1423 |
| 395 | 20240529 | 134800 | 7044988150 | 24200 | 24250 | 24250 | 24200 | 5045 |
| 396 | 20240529 | 134700 | 6922897550 | 24200 | 24250 | 24250 | 24200 | 178 |
| 397 | 20240529 | 134600 | 6918583900 | 24250 | 24300 | 24300 | 24200 | 356 |
| 398 | 20240529 | 134500 | 6909952300 | 24250 | 24300 | 24300 | 24250 | 125 |
| 399 | 20240529 | 134400 | 6906915450 | 24300 | 24300 | 24300 | 24250 | 245 |
| 400 | 20240529 | 134300 | 6900971900 | 24300 | 24250 | 24300 | 24250 | 685 |
| 401 | 20240529 | 134200 | 6884360000 | 24250 | 24250 | 24300 | 24250 | 173 |
| 402 | 20240529 | 134100 | 6880159750 | 24300 | 24300 | 24300 | 24250 | 235 |
| 403 | 20240529 | 134000 | 6874450850 | 24300 | 24300 | 24300 | 24200 | 4200 |
| 404 | 20240529 | 133900 | 6772582700 | 24300 | 24350 | 24350 | 24300 | 1082 |
| 405 | 20240529 | 133800 | 6746245100 | 24300 | 24300 | 24350 | 24300 | 3176 |
| 406 | 20240529 | 133700 | 6669060800 | 24300 | 24350 | 24400 | 24300 | 1928 |
| 407 | 20240529 | 133600 | 6622118250 | 24400 | 24450 | 24450 | 24350 | 232 |
| 408 | 20240529 | 133500 | 6616458050 | 24400 | 24400 | 24400 | 24350 | 582 |
| 409 | 20240529 | 133400 | 6602257750 | 24400 | 24400 | 24450 | 24400 | 148 |
| 410 | 20240529 | 133300 | 6598640800 | 24400 | 24350 | 24400 | 24350 | 136 |
| 411 | 20240529 | 133200 | 6595324000 | 24400 | 24350 | 24400 | 24350 | 192 |
| 412 | 20240529 | 133100 | 6590648400 | 24400 | 24400 | 24400 | 24400 | 2256 |
| 413 | 20240529 | 133000 | 6535602000 | 24400 | 24400 | 24450 | 24400 | 125 |
| 414 | 20240529 | 132900 | 6532551400 | 24400 | 24350 | 24400 | 24350 | 584 |
| 415 | 20240529 | 132800 | 6518305950 | 24350 | 24400 | 24400 | 24350 | 237 |
| 416 | 20240529 | 132700 | 6512529700 | 24450 | 24400 | 24450 | 24400 | 18 |
| 417 | 20240529 | 132600 | 6512089800 | 24400 | 24400 | 24400 | 24350 | 860 |
| 418 | 20240529 | 132500 | 6491109900 | 24400 | 24400 | 24400 | 24400 | 111 |
| 419 | 20240529 | 132400 | 6488401500 | 24400 | 24450 | 24450 | 24400 | 69 |
| 420 | 20240529 | 132300 | 6486716050 | 24450 | 24450 | 24450 | 24400 | 171 |
| 421 | 20240529 | 132200 | 6482536800 | 24450 | 24400 | 24450 | 24350 | 796 |
| 422 | 20240529 | 132100 | 6463116000 | 24400 | 24400 | 24400 | 24350 | 533 |
| 423 | 20240529 | 132000 | 6450112400 | 24400 | 24350 | 24400 | 24350 | 148 |
| 424 | 20240529 | 131900 | 6446502850 | 24400 | 24350 | 24400 | 24350 | 214 |
| 425 | 20240529 | 131800 | 6441286500 | 24350 | 24350 | 24400 | 24300 | 488 |
| 426 | 20240529 | 131700 | 6429398850 | 24350 | 24400 | 24400 | 24350 | 592 |
| 427 | 20240529 | 131600 | 6414983600 | 24350 | 24350 | 24400 | 24350 | 146 |
| 428 | 20240529 | 131500 | 6411423400 | 24350 | 24400 | 24400 | 24350 | 106 |
| 429 | 20240529 | 131400 | 6408842250 | 24400 | 24400 | 24400 | 24350 | 25 |
| 430 | 20240529 | 131300 | 6408232350 | 24400 | 24350 | 24400 | 24350 | 314 |
| 431 | 20240529 | 131200 | 6400581350 | 24350 | 24350 | 24350 | 24350 | 101 |
| 432 | 20240529 | 131100 | 6398122000 | 24350 | 24400 | 24400 | 24350 | 161 |
| 433 | 20240529 | 131000 | 6394195450 | 24400 | 24350 | 24400 | 24350 | 196 |
| 434 | 20240529 | 130900 | 6389422800 | 24350 | 24350 | 24350 | 24350 | 2 |
| 435 | 20240529 | 130800 | 6389374100 | 24350 | 24400 | 24400 | 24350 | 412 |
| 436 | 20240529 | 130700 | 6379335550 | 24400 | 24400 | 24400 | 24400 | 39 |
| 437 | 20240529 | 130600 | 6378383950 | 24350 | 24400 | 24400 | 24350 | 358 |
| 438 | 20240529 | 130500 | 6369655350 | 24350 | 24350 | 24400 | 24350 | 87 |
| 439 | 20240529 | 130400 | 6367536250 | 24350 | 24350 | 24350 | 24350 | 10 |
| 440 | 20240529 | 130300 | 6367292750 | 24350 | 24400 | 24450 | 24350 | 402 |
| 441 | 20240529 | 130200 | 6357480550 | 24400 | 24450 | 24450 | 24400 | 599 |
| 442 | 20240529 | 130100 | 6342864150 | 24450 | 24400 | 24450 | 24400 | 15 |
| 443 | 20240529 | 130000 | 6342497500 | 24400 | 24450 | 24450 | 24400 | 245 |
| 444 | 20240529 | 125900 | 6336513850 | 24450 | 24400 | 24450 | 24400 | 4534 |
| 445 | 20240529 | 125800 | 6225876100 | 24350 | 24350 | 24400 | 24350 | 1908 |
| 446 | 20240529 | 125700 | 6179415750 | 24400 | 24350 | 24400 | 24350 | 191 |
| 447 | 20240529 | 125600 | 6174757050 | 24400 | 24350 | 24400 | 24350 | 55 |
| 448 | 20240529 | 125500 | 6173417600 | 24350 | 24300 | 24350 | 24300 | 83 |
| 449 | 20240529 | 125400 | 6171396600 | 24300 | 24350 | 24350 | 24300 | 106 |
| 450 | 20240529 | 125300 | 6168819950 | 24300 | 24350 | 24350 | 24300 | 614 |
| 451 | 20240529 | 125200 | 6153895050 | 24350 | 24350 | 24400 | 24350 | 269 |
| 452 | 20240529 | 125100 | 6147335700 | 24350 | 24350 | 24400 | 24350 | 47 |
| 453 | 20240529 | 125000 | 6146190200 | 24300 | 24350 | 24350 | 24300 | 1442 |
| 454 | 20240529 | 124900 | 6111129150 | 24350 | 24350 | 24350 | 24350 | 365 |
| 455 | 20240529 | 124800 | 6102241400 | 24300 | 24300 | 24300 | 24300 | 35 |
| 456 | 20240529 | 124700 | 6101390900 | 24350 | 24350 | 24350 | 24300 | 191 |
| 457 | 20240529 | 124600 | 6096741650 | 24350 | 24350 | 24350 | 24350 | 62 |
| 458 | 20240529 | 124500 | 6095231950 | 24350 | 24300 | 24350 | 24300 | 805 |
| 459 | 20240529 | 124400 | 6075651850 | 24350 | 24300 | 24350 | 24300 | 154 |
| 460 | 20240529 | 124300 | 6071903550 | 24300 | 24300 | 24300 | 24300 | 11 |
| 461 | 20240529 | 124200 | 6071636250 | 24350 | 24300 | 24350 | 24300 | 236 |
| 462 | 20240529 | 124100 | 6065893450 | 24300 | 24350 | 24350 | 24300 | 251 |
| 463 | 20240529 | 124000 | 6059793250 | 24350 | 24300 | 24350 | 24300 | 49 |
| 464 | 20240529 | 123900 | 6058602050 | 24300 | 24300 | 24350 | 24300 | 183 |
| 465 | 20240529 | 123800 | 6054148800 | 24300 | 24300 | 24300 | 24300 | 10 |
| 466 | 20240529 | 123700 | 6053905800 | 24300 | 24350 | 24350 | 24300 | 57 |
| 467 | 20240529 | 123600 | 6052519600 | 24350 | 24300 | 24350 | 24300 | 1322 |
| 468 | 20240529 | 123500 | 6020389250 | 24300 | 24350 | 24350 | 24300 | 98 |
| 469 | 20240529 | 123400 | 6018006050 | 24350 | 24300 | 24350 | 24300 | 388 |
| 470 | 20240529 | 123300 | 6008572450 | 24300 | 24350 | 24350 | 24300 | 172 |
| 471 | 20240529 | 123200 | 6004392250 | 24300 | 24350 | 24350 | 24300 | 137 |
| 472 | 20240529 | 123100 | 6001058000 | 24300 | 24300 | 24300 | 24300 | 3 |
| 473 | 20240529 | 123000 | 6000985100 | 24300 | 24300 | 24350 | 24300 | 91 |
| 474 | 20240529 | 122900 | 5998773750 | 24350 | 24300 | 24350 | 24300 | 249 |
| 475 | 20240529 | 122800 | 5992717300 | 24300 | 24350 | 24350 | 24300 | 66 |
| 476 | 20240529 | 122700 | 5991110450 | 24300 | 24350 | 24350 | 24300 | 242 |
| 477 | 20240529 | 122600 | 5985224450 | 24350 | 24300 | 24350 | 24300 | 16 |
| 478 | 20240529 | 122500 | 5984835050 | 24300 | 24300 | 24300 | 24300 | 0 |
| 479 | 20240529 | 122400 | 5984835050 | 24300 | 24350 | 24400 | 24300 | 126 |
| 480 | 20240529 | 122300 | 5981763350 | 24350 | 24350 | 24400 | 24350 | 37 |
| 481 | 20240529 | 122200 | 5980861600 | 24350 | 24350 | 24350 | 24350 | 34 |
| 482 | 20240529 | 122100 | 5980033700 | 24350 | 24300 | 24350 | 24300 | 336 |
| 483 | 20240529 | 122000 | 5971860200 | 24350 | 24400 | 24400 | 24350 | 339 |
| 484 | 20240529 | 121900 | 5963604600 | 24350 | 24350 | 24350 | 24350 | 160 |
| 485 | 20240529 | 121800 | 5959708600 | 24400 | 24350 | 24400 | 24350 | 303 |
| 486 | 20240529 | 121700 | 5952324950 | 24350 | 24350 | 24350 | 24350 | 79 |
| 487 | 20240529 | 121600 | 5950401300 | 24350 | 24350 | 24350 | 24300 | 528 |
| 488 | 20240529 | 121500 | 5937546200 | 24350 | 24350 | 24350 | 24350 | 34 |
| 489 | 20240529 | 121400 | 5936718300 | 24350 | 24400 | 24400 | 24350 | 256 |
| 490 | 20240529 | 121300 | 5930479600 | 24350 | 24350 | 24400 | 24350 | 163 |
| 491 | 20240529 | 121200 | 5926509950 | 24350 | 24350 | 24350 | 24350 | 133 |
| 492 | 20240529 | 121100 | 5923271400 | 24350 | 24400 | 24400 | 24350 | 49 |
| 493 | 20240529 | 121000 | 5922077400 | 24400 | 24400 | 24400 | 24400 | 115 |
| 494 | 20240529 | 120900 | 5919271400 | 24350 | 24350 | 24400 | 24350 | 73 |
| 495 | 20240529 | 120800 | 5917493400 | 24350 | 24300 | 24350 | 24300 | 65 |
| 496 | 20240529 | 120700 | 5915910850 | 24300 | 24350 | 24350 | 24300 | 79 |
| 497 | 20240529 | 120600 | 5913990000 | 24350 | 24350 | 24350 | 24350 | 937 |
| 498 | 20240529 | 120500 | 5891174050 | 24350 | 24400 | 24400 | 24350 | 163 |
| 499 | 20240529 | 120400 | 5887197450 | 24350 | 24400 | 24400 | 24350 | 95 |
| 500 | 20240529 | 120300 | 5884881050 | 24400 | 24350 | 24400 | 24350 | 195 |
| 501 | 20240529 | 120200 | 5880127650 | 24350 | 24350 | 24350 | 24350 | 343 |
| 502 | 20240529 | 120100 | 5871775600 | 24350 | 24350 | 24350 | 24350 | 95 |
| 503 | 20240529 | 120000 | 5869462350 | 24350 | 24400 | 24400 | 24350 | 612 |
| 504 | 20240529 | 115900 | 5854559650 | 24400 | 24350 | 24400 | 24350 | 91 |
| 505 | 20240529 | 115800 | 5852340900 | 24350 | 24350 | 24400 | 24350 | 230 |
| 506 | 20240529 | 115700 | 5846735250 | 24350 | 24400 | 24400 | 24350 | 57 |
| 507 | 20240529 | 115600 | 5845346700 | 24400 | 24400 | 24400 | 24300 | 357 |
| 508 | 20240529 | 115500 | 5836654400 | 24400 | 24350 | 24400 | 24350 | 316 |
| 509 | 20240529 | 115400 | 5828954000 | 24350 | 24400 | 24450 | 24350 | 916 |
| 510 | 20240529 | 115300 | 5806604650 | 24400 | 24400 | 24450 | 24400 | 284 |
| 511 | 20240529 | 115200 | 5799663000 | 24400 | 24400 | 24450 | 24400 | 98 |
| 512 | 20240529 | 115100 | 5797268200 | 24350 | 24400 | 24450 | 24350 | 429 |
| 513 | 20240529 | 115000 | 5786803250 | 24400 | 24400 | 24450 | 24400 | 145 |
| 514 | 20240529 | 114900 | 5783259900 | 24400 | 24400 | 24400 | 24400 | 329 |
| 515 | 20240529 | 114800 | 5775232300 | 24350 | 24400 | 24400 | 24350 | 46 |
| 516 | 20240529 | 114700 | 5774111600 | 24400 | 24400 | 24400 | 24350 | 139 |
| 517 | 20240529 | 114600 | 5770720100 | 24400 | 24350 | 24400 | 24350 | 1134 |
| 518 | 20240529 | 114500 | 5743077150 | 24350 | 24350 | 24350 | 24350 | 32 |
| 519 | 20240529 | 114400 | 5742297950 | 24400 | 24350 | 24400 | 24350 | 258 |
| 520 | 20240529 | 114300 | 5736009850 | 24350 | 24400 | 24400 | 24350 | 421 |
| 521 | 20240529 | 114200 | 5725758450 | 24400 | 24400 | 24400 | 24350 | 111 |
| 522 | 20240529 | 114100 | 5723050350 | 24350 | 24400 | 24400 | 24350 | 556 |
| 523 | 20240529 | 114000 | 5709510250 | 24400 | 24400 | 24400 | 24350 | 143 |
| 524 | 20240529 | 113900 | 5706022650 | 24350 | 24350 | 24350 | 24350 | 126 |
| 525 | 20240529 | 113800 | 5702954550 | 24400 | 24400 | 24400 | 24350 | 277 |
| 526 | 20240529 | 113700 | 5696197600 | 24400 | 24350 | 24400 | 24350 | 334 |
| 527 | 20240529 | 113600 | 5688059250 | 24350 | 24400 | 24400 | 24350 | 146 |
| 528 | 20240529 | 113500 | 5684504000 | 24400 | 24350 | 24400 | 24350 | 199 |
| 529 | 20240529 | 113400 | 5679651600 | 24400 | 24350 | 24400 | 24200 | 6859 |
| 530 | 20240529 | 113300 | 5513396100 | 24350 | 24350 | 24350 | 24300 | 158 |
| 531 | 20240529 | 113200 | 5509548850 | 24350 | 24350 | 24350 | 24350 | 20 |
| 532 | 20240529 | 113100 | 5509061850 | 24350 | 24350 | 24400 | 24300 | 2121 |
| 533 | 20240529 | 113000 | 5457462100 | 24400 | 24400 | 24400 | 24350 | 228 |
| 534 | 20240529 | 112900 | 5451901100 | 24400 | 24350 | 24400 | 24350 | 1010 |
| 535 | 20240529 | 112800 | 5427289050 | 24350 | 24350 | 24350 | 24300 | 44 |
| 536 | 20240529 | 112700 | 5426219250 | 24350 | 24300 | 24350 | 24300 | 232 |
| 537 | 20240529 | 112600 | 5420571650 | 24350 | 24350 | 24350 | 24350 | 489 |
| 538 | 20240529 | 112500 | 5408664500 | 24350 | 24300 | 24350 | 24300 | 50 |
| 539 | 20240529 | 112400 | 5407448700 | 24350 | 24300 | 24350 | 24300 | 161 |
| 540 | 20240529 | 112300 | 5403531300 | 24300 | 24350 | 24350 | 24300 | 174 |
| 541 | 20240529 | 112200 | 5399301000 | 24350 | 24300 | 24350 | 24300 | 87 |
| 542 | 20240529 | 112100 | 5397184300 | 24350 | 24350 | 24350 | 24350 | 191 |
| 543 | 20240529 | 112000 | 5392533450 | 24400 | 24350 | 24400 | 24300 | 366 |
| 544 | 20240529 | 111900 | 5383619750 | 24350 | 24350 | 24350 | 24350 | 127 |
| 545 | 20240529 | 111800 | 5380527300 | 24300 | 24350 | 24350 | 24300 | 53 |
| 546 | 20240529 | 111700 | 5379238350 | 24300 | 24400 | 24400 | 24300 | 1085 |
| 547 | 20240529 | 111600 | 5352866400 | 24400 | 24350 | 24400 | 24350 | 122 |
| 548 | 20240529 | 111500 | 5349890600 | 24400 | 24350 | 24400 | 24350 | 281 |
| 549 | 20240529 | 111400 | 5343047150 | 24400 | 24350 | 24400 | 24350 | 1024 |
| 550 | 20240529 | 111300 | 5318107000 | 24300 | 24300 | 24350 | 24300 | 85 |
| 551 | 20240529 | 111200 | 5316040900 | 24350 | 24300 | 24350 | 24300 | 57 |
| 552 | 20240529 | 111100 | 5314655250 | 24300 | 24350 | 24350 | 24300 | 220 |
| 553 | 20240529 | 111000 | 5309302750 | 24300 | 24350 | 24350 | 24300 | 34 |
| 554 | 20240529 | 110900 | 5308476450 | 24300 | 24300 | 24350 | 24300 | 187 |
| 555 | 20240529 | 110800 | 5303931200 | 24300 | 24300 | 24350 | 24300 | 169 |
| 556 | 20240529 | 110700 | 5299823650 | 24300 | 24250 | 24300 | 24250 | 194 |
| 557 | 20240529 | 110600 | 5295112100 | 24250 | 24300 | 24300 | 24250 | 1227 |
| 558 | 20240529 | 110500 | 5265310150 | 24300 | 24350 | 24400 | 24300 | 79 |
| 559 | 20240529 | 110400 | 5263388000 | 24350 | 24350 | 24400 | 24350 | 401 |
| 560 | 20240529 | 110300 | 5253623600 | 24400 | 24400 | 24400 | 24350 | 174 |
| 561 | 20240529 | 110200 | 5249380450 | 24350 | 24400 | 24400 | 24350 | 36 |
| 562 | 20240529 | 110100 | 5248503650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 563 | 20240529 | 110000 | 5248503650 | 24350 | 24350 | 24400 | 24350 | 255 |
| 564 | 20240529 | 105900 | 5242284900 | 24350 | 24400 | 24400 | 24300 | 78 |
| 565 | 20240529 | 105800 | 5240383800 | 24400 | 24300 | 24400 | 24300 | 137 |
| 566 | 20240529 | 105700 | 5237046800 | 24300 | 24300 | 24400 | 24300 | 232 |
| 567 | 20240529 | 105600 | 5231406000 | 24300 | 24350 | 24350 | 24300 | 210 |
| 568 | 20240529 | 105500 | 5226295250 | 24300 | 24350 | 24350 | 24300 | 97 |
| 569 | 20240529 | 105400 | 5223936050 | 24350 | 24250 | 24350 | 24200 | 171 |
| 570 | 20240529 | 105300 | 5219797300 | 24250 | 24350 | 24400 | 24250 | 5601 |
| 571 | 20240529 | 105200 | 5083746900 | 24350 | 24350 | 24400 | 24350 | 270 |
| 572 | 20240529 | 105100 | 5077167600 | 24400 | 24400 | 24450 | 24400 | 490 |
| 573 | 20240529 | 105000 | 5065209000 | 24400 | 24400 | 24450 | 24400 | 311 |
| 574 | 20240529 | 104900 | 5057619800 | 24450 | 24400 | 24450 | 24350 | 784 |
| 575 | 20240529 | 104800 | 5038497900 | 24400 | 24400 | 24450 | 24400 | 130 |
| 576 | 20240529 | 104700 | 5035321550 | 24350 | 24450 | 24450 | 24350 | 1273 |
| 577 | 20240529 | 104600 | 5004272700 | 24450 | 24400 | 24450 | 24400 | 408 |
| 578 | 20240529 | 104500 | 4994314400 | 24400 | 24350 | 24400 | 24350 | 487 |
| 579 | 20240529 | 104400 | 4982435050 | 24400 | 24350 | 24400 | 24350 | 610 |
| 580 | 20240529 | 104300 | 4967579500 | 24350 | 24350 | 24400 | 24350 | 72 |
| 581 | 20240529 | 104200 | 4965823550 | 24350 | 24350 | 24400 | 24350 | 439 |
| 582 | 20240529 | 104100 | 4955114750 | 24400 | 24400 | 24400 | 24350 | 482 |
| 583 | 20240529 | 104000 | 4943361050 | 24400 | 24400 | 24400 | 24350 | 327 |
| 584 | 20240529 | 103900 | 4935382450 | 24400 | 24350 | 24400 | 24300 | 1039 |
| 585 | 20240529 | 103800 | 4910081000 | 24400 | 24450 | 24450 | 24350 | 389 |
| 586 | 20240529 | 103700 | 4900600150 | 24450 | 24350 | 24450 | 24350 | 332 |
| 587 | 20240529 | 103600 | 4892513250 | 24400 | 24450 | 24500 | 24400 | 6649 |
| 588 | 20240529 | 103500 | 4730264550 | 24450 | 24500 | 24500 | 24450 | 539 |
| 589 | 20240529 | 103400 | 4717084500 | 24500 | 24500 | 24500 | 24450 | 305 |
| 590 | 20240529 | 103300 | 4709619750 | 24500 | 24550 | 24550 | 24500 | 919 |
| 591 | 20240529 | 103200 | 4687099000 | 24550 | 24600 | 24600 | 24550 | 1092 |
| 592 | 20240529 | 103100 | 4660274400 | 24600 | 24600 | 24600 | 24550 | 2133 |
| 593 | 20240529 | 103000 | 4607880800 | 24600 | 24650 | 24650 | 24550 | 1320 |
| 594 | 20240529 | 102900 | 4575411600 | 24600 | 24650 | 24700 | 24400 | 16980 |
| 595 | 20240529 | 102800 | 4159239700 | 24650 | 24600 | 24650 | 24550 | 4447 |
| 596 | 20240529 | 102700 | 4049796300 | 24550 | 24350 | 24600 | 24300 | 10958 |
| 597 | 20240529 | 102600 | 3781750050 | 24350 | 24350 | 24350 | 24300 | 569 |
| 598 | 20240529 | 102500 | 3767895250 | 24300 | 24350 | 24350 | 24300 | 749 |
| 599 | 20240529 | 102400 | 3749657600 | 24350 | 24350 | 24350 | 24300 | 454 |
| 600 | 20240529 | 102300 | 3738613250 | 24300 | 24300 | 24350 | 24250 | 639 |
| 601 | 20240529 | 102200 | 3723084700 | 24300 | 24300 | 24350 | 24300 | 2217 |
| 602 | 20240529 | 102100 | 3669206950 | 24300 | 24250 | 24300 | 24250 | 699 |
| 603 | 20240529 | 102000 | 3652232700 | 24300 | 24200 | 24300 | 24200 | 1002 |
| 604 | 20240529 | 101900 | 3627892100 | 24200 | 24300 | 24300 | 24200 | 423 |
| 605 | 20240529 | 101800 | 3617634700 | 24250 | 24250 | 24250 | 24200 | 1912 |
| 606 | 20240529 | 101700 | 3571269350 | 24250 | 24150 | 24250 | 24150 | 857 |
| 607 | 20240529 | 101600 | 3550506550 | 24150 | 24200 | 24200 | 24150 | 227 |
| 608 | 20240529 | 101500 | 3545013200 | 24200 | 24200 | 24200 | 24200 | 262 |
| 609 | 20240529 | 101400 | 3538672800 | 24200 | 24200 | 24200 | 24200 | 321 |
| 610 | 20240529 | 101300 | 3530904600 | 24200 | 24200 | 24200 | 24100 | 2738 |
| 611 | 20240529 | 101200 | 3464875850 | 24200 | 24200 | 24200 | 24150 | 380 |
| 612 | 20240529 | 101100 | 3455692200 | 24200 | 24150 | 24200 | 24150 | 551 |
| 613 | 20240529 | 101000 | 3442359050 | 24150 | 24200 | 24200 | 24150 | 482 |
| 614 | 20240529 | 100900 | 3430706750 | 24100 | 24250 | 24250 | 24100 | 3682 |
| 615 | 20240529 | 100800 | 3341802700 | 24250 | 24200 | 24250 | 24200 | 636 |
| 616 | 20240529 | 100700 | 3326411450 | 24200 | 24300 | 24300 | 24200 | 2019 |
| 617 | 20240529 | 100600 | 3277516750 | 24300 | 24300 | 24300 | 24250 | 983 |
| 618 | 20240529 | 100500 | 3253654250 | 24300 | 24300 | 24300 | 24250 | 1361 |
| 619 | 20240529 | 100400 | 3220590950 | 24250 | 24350 | 24350 | 24200 | 2902 |
| 620 | 20240529 | 100300 | 3150220200 | 24300 | 24250 | 24300 | 24250 | 1115 |
| 621 | 20240529 | 100200 | 3123158300 | 24250 | 24250 | 24300 | 24250 | 1267 |
| 622 | 20240529 | 100100 | 3092385850 | 24300 | 24400 | 24400 | 24300 | 2413 |
| 623 | 20240529 | 100000 | 3033637200 | 24400 | 24300 | 24400 | 24250 | 5028 |
| 624 | 20240529 | 095900 | 2911286500 | 24300 | 24250 | 24400 | 24250 | 9114 |
| 625 | 20240529 | 095800 | 2689458850 | 24250 | 24250 | 24250 | 24100 | 6470 |
| 626 | 20240529 | 095700 | 2533274000 | 24200 | 24050 | 24350 | 24050 | 15088 |
| 627 | 20240529 | 095600 | 2168432550 | 24050 | 24000 | 24050 | 23950 | 2863 |
| 628 | 20240529 | 095500 | 2099668250 | 24000 | 24050 | 24050 | 24000 | 2118 |
| 629 | 20240529 | 095400 | 2048834950 | 24050 | 23950 | 24050 | 23950 | 271 |
| 630 | 20240529 | 095300 | 2042331500 | 24000 | 23900 | 24050 | 23900 | 1788 |
| 631 | 20240529 | 095200 | 1999401550 | 23950 | 23900 | 23950 | 23900 | 1487 |
| 632 | 20240529 | 095100 | 1963861700 | 23900 | 24050 | 24050 | 23900 | 3496 |
| 633 | 20240529 | 095000 | 1879996850 | 24050 | 24000 | 24100 | 24000 | 2644 |
| 634 | 20240529 | 094900 | 1816458200 | 24000 | 24050 | 24050 | 24000 | 99 |
| 635 | 20240529 | 094800 | 1814077350 | 24000 | 24000 | 24050 | 23950 | 357 |
| 636 | 20240529 | 094700 | 1805509250 | 23950 | 23900 | 24050 | 23900 | 3699 |
| 637 | 20240529 | 094600 | 1716816100 | 23900 | 24000 | 24000 | 23900 | 2112 |
| 638 | 20240529 | 094500 | 1666262650 | 24000 | 24100 | 24150 | 23950 | 2303 |
| 639 | 20240529 | 094400 | 1610920150 | 24100 | 24000 | 24100 | 24000 | 7315 |
| 640 | 20240529 | 094300 | 1435067050 | 24000 | 23950 | 24000 | 23950 | 643 |
| 641 | 20240529 | 094200 | 1419651100 | 23950 | 24000 | 24000 | 23950 | 279 |
| 642 | 20240529 | 094100 | 1412960550 | 24000 | 23900 | 24050 | 23900 | 5929 |
| 643 | 20240529 | 094000 | 1270973650 | 23900 | 23850 | 23900 | 23850 | 279 |
| 644 | 20240529 | 093900 | 1264312000 | 23850 | 23850 | 23850 | 23800 | 13 |
| 645 | 20240529 | 093800 | 1264002000 | 23850 | 23800 | 23850 | 23800 | 2734 |
| 646 | 20240529 | 093700 | 1198799000 | 23850 | 23800 | 23850 | 23800 | 717 |
| 647 | 20240529 | 093600 | 1181717850 | 23800 | 23800 | 23800 | 23800 | 368 |
| 648 | 20240529 | 093500 | 1172959450 | 23800 | 23800 | 23800 | 23750 | 152 |
| 649 | 20240529 | 093400 | 1169344350 | 23750 | 23850 | 23850 | 23750 | 5459 |
| 650 | 20240529 | 093300 | 1039530900 | 23850 | 23900 | 23900 | 23850 | 714 |
| 651 | 20240529 | 093200 | 1022501700 | 23900 | 23850 | 23900 | 23800 | 1830 |
| 652 | 20240529 | 093100 | 978820550 | 23850 | 23850 | 23850 | 23850 | 313 |
| 653 | 20240529 | 093000 | 971355500 | 23900 | 23950 | 23950 | 23850 | 1359 |
| 654 | 20240529 | 092900 | 938813850 | 24000 | 24000 | 24000 | 23950 | 566 |
| 655 | 20240529 | 092800 | 925238500 | 23950 | 24000 | 24000 | 23950 | 737 |
| 656 | 20240529 | 092700 | 907556500 | 24000 | 23950 | 24050 | 23950 | 1800 |
| 657 | 20240529 | 092600 | 864351100 | 24000 | 23900 | 24000 | 23900 | 3028 |
| 658 | 20240529 | 092500 | 791822400 | 23900 | 23750 | 23900 | 23750 | 3471 |
| 659 | 20240529 | 092400 | 709042850 | 23800 | 23700 | 23800 | 23700 | 1790 |
| 660 | 20240529 | 092300 | 666517250 | 23700 | 23700 | 23700 | 23700 | 246 |
| 661 | 20240529 | 092200 | 660687050 | 23650 | 23700 | 23700 | 23650 | 519 |
| 662 | 20240529 | 092100 | 648402600 | 23700 | 23750 | 23800 | 23700 | 1961 |
| 663 | 20240529 | 092000 | 601884600 | 23700 | 23700 | 23700 | 23650 | 1131 |
| 664 | 20240529 | 091900 | 575084550 | 23700 | 23600 | 23750 | 23600 | 1601 |
| 665 | 20240529 | 091800 | 537182750 | 23600 | 23650 | 23650 | 23500 | 3714 |
| 666 | 20240529 | 091700 | 449775850 | 23650 | 23600 | 23650 | 23600 | 44 |
| 667 | 20240529 | 091600 | 448736450 | 23650 | 23650 | 23700 | 23600 | 224 |
| 668 | 20240529 | 091500 | 443438850 | 23650 | 23650 | 23700 | 23600 | 832 |
| 669 | 20240529 | 091400 | 423759500 | 23650 | 23600 | 23700 | 23600 | 1318 |
| 670 | 20240529 | 091300 | 392567850 | 23650 | 23550 | 23650 | 23550 | 3019 |
| 671 | 20240529 | 091200 | 321355200 | 23550 | 23500 | 23550 | 23450 | 191 |
| 672 | 20240529 | 091100 | 316866900 | 23450 | 23450 | 23500 | 23450 | 606 |
| 673 | 20240529 | 091000 | 302647400 | 23500 | 23550 | 23600 | 23500 | 709 |
| 674 | 20240529 | 090900 | 285963050 | 23550 | 23450 | 23600 | 23450 | 1077 |
| 675 | 20240529 | 090800 | 260615600 | 23450 | 23400 | 23450 | 23400 | 224 |
| 676 | 20240529 | 090700 | 255368500 | 23400 | 23400 | 23450 | 23400 | 432 |
| 677 | 20240529 | 090600 | 245259400 | 23450 | 23450 | 23450 | 23450 | 321 |
| 678 | 20240529 | 090500 | 237731950 | 23450 | 23500 | 23600 | 23450 | 889 |
| 679 | 20240529 | 090400 | 216837900 | 23550 | 23550 | 23600 | 23500 | 417 |
| 680 | 20240529 | 090300 | 207007550 | 23450 | 23350 | 23550 | 23350 | 1576 |
| 681 | 20240529 | 090200 | 170083300 | 23350 | 23400 | 23450 | 23350 | 1232 |
| 682 | 20240529 | 090100 | 141257050 | 23450 | 23400 | 23450 | 23250 | 681 |
| 683 | 20240529 | 090000 | 125372400 | 23450 | 23300 | 23450 | 23200 | 4919 |