40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 213100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 3 | 20240527 | 213000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240527 | 212900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240527 | 212800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240527 | 212700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240527 | 212600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240527 | 212500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240527 | 212400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240527 | 212300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240527 | 212200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240527 | 212100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240527 | 212000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240527 | 211900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240527 | 211800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240527 | 211700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240527 | 211600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240527 | 211500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240527 | 211400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240527 | 211300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240527 | 211200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240527 | 211100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240527 | 211000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240527 | 210900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240527 | 210800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240527 | 210700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240527 | 210600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240527 | 210500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240527 | 210400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240527 | 210300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240527 | 210200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240527 | 210100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 33 | 20240527 | 210000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240527 | 205900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240527 | 205800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240527 | 205700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240527 | 205600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240527 | 205500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240527 | 205400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240527 | 205300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240527 | 205200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240527 | 205100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240527 | 205000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240527 | 204900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240527 | 204800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240527 | 204700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240527 | 204600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240527 | 204500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240527 | 204400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240527 | 204300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240527 | 204200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240527 | 204100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240527 | 204000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240527 | 203900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240527 | 203800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240527 | 203700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240527 | 203600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240527 | 203500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240527 | 203400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240527 | 203300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240527 | 203200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240527 | 203100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 63 | 20240527 | 203000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240527 | 202900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240527 | 202800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240527 | 202700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240527 | 202600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240527 | 202500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240527 | 202400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240527 | 202300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240527 | 202200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240527 | 202100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240527 | 202000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240527 | 201900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240527 | 201800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240527 | 201700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240527 | 201600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240527 | 201500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240527 | 201400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240527 | 201300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240527 | 201200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240527 | 201100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240527 | 201000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240527 | 200900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240527 | 200800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240527 | 200700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240527 | 200600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240527 | 200500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240527 | 200400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240527 | 200300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240527 | 200200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240527 | 200100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 93 | 20240527 | 200000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240527 | 195900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240527 | 195800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240527 | 195700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240527 | 195600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240527 | 195500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240527 | 195400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240527 | 195300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240527 | 195200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240527 | 195100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240527 | 195000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240527 | 194900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240527 | 194800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240527 | 194700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240527 | 194600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240527 | 194500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240527 | 194400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240527 | 194300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240527 | 194200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240527 | 194100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240527 | 194000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240527 | 193900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240527 | 193800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240527 | 193700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240527 | 193600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240527 | 193500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240527 | 193400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240527 | 193300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240527 | 193200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240527 | 193100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 123 | 20240527 | 193000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240527 | 192900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240527 | 192800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240527 | 192700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240527 | 192600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240527 | 192500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240527 | 192400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240527 | 192300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240527 | 192200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240527 | 192100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240527 | 192000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240527 | 191900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240527 | 191800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240527 | 191700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240527 | 191600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240527 | 191500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240527 | 191400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240527 | 191300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240527 | 191200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240527 | 191100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240527 | 191000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240527 | 190900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240527 | 190800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240527 | 190700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240527 | 190600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240527 | 190500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240527 | 190400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240527 | 190300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240527 | 190200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240527 | 190100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 153 | 20240527 | 190000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240527 | 185900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240527 | 185800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240527 | 185700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240527 | 185600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240527 | 185500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240527 | 185400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240527 | 185300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240527 | 185200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240527 | 185100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240527 | 185000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240527 | 184900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240527 | 184800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240527 | 184700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240527 | 184600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240527 | 184500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240527 | 184400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240527 | 184300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240527 | 184200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240527 | 184100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240527 | 184000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240527 | 183900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240527 | 183800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240527 | 183700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240527 | 183600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240527 | 183500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240527 | 183400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240527 | 183300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240527 | 183200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240527 | 183100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 183 | 20240527 | 183000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240527 | 182900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240527 | 182800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240527 | 182700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240527 | 182600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240527 | 182500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240527 | 182400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240527 | 182300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240527 | 182200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240527 | 182100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240527 | 182000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240527 | 181900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240527 | 181800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240527 | 181700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240527 | 181600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240527 | 181500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240527 | 181400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240527 | 181300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240527 | 181200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240527 | 181100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240527 | 181000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240527 | 180900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240527 | 180800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240527 | 180700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240527 | 180600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240527 | 180500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240527 | 180400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240527 | 180300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240527 | 180200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240527 | 180100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 213 | 20240527 | 180000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240527 | 175900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240527 | 175800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240527 | 175700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20240527 | 175600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240527 | 175500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240527 | 175400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240527 | 175300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240527 | 175200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240527 | 175100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240527 | 175000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20240527 | 174900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20240527 | 174800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20240527 | 174700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20240527 | 174600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20240527 | 174500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20240527 | 174400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20240527 | 174300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20240527 | 174200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20240527 | 174100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20240527 | 174000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20240527 | 173900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20240527 | 173800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20240527 | 173700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20240527 | 173600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20240527 | 173500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20240527 | 173400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20240527 | 173300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20240527 | 173200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20240527 | 173100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 243 | 20240527 | 173000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20240527 | 172900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20240527 | 172800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20240527 | 172700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20240527 | 172600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20240527 | 172500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20240527 | 172400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20240527 | 172300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20240527 | 172200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20240527 | 172100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20240527 | 172000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20240527 | 171900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20240527 | 171800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20240527 | 171700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20240527 | 171600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20240527 | 171500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20240527 | 171400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20240527 | 171300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20240527 | 171200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20240527 | 171100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20240527 | 171000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20240527 | 170900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20240527 | 170800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20240527 | 170700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20240527 | 170600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20240527 | 170500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20240527 | 170400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20240527 | 170300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20240527 | 170200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20240527 | 170100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 273 | 20240527 | 170000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20240527 | 165900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20240527 | 165800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20240527 | 165700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20240527 | 165600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20240527 | 165500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20240527 | 165400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20240527 | 165300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20240527 | 165200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20240527 | 165100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20240527 | 165000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20240527 | 164900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20240527 | 164800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20240527 | 164700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20240527 | 164600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20240527 | 164500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20240527 | 164400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20240527 | 164300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20240527 | 164200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20240527 | 164100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20240527 | 164000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20240527 | 163900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20240527 | 163800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20240527 | 163700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20240527 | 163600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20240527 | 163500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20240527 | 163400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20240527 | 163300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20240527 | 163200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20240527 | 163100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 303 | 20240527 | 163000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20240527 | 162900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20240527 | 162800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20240527 | 162700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20240527 | 162600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20240527 | 162500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20240527 | 162400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20240527 | 162300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20240527 | 162200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20240527 | 162100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20240527 | 162000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20240527 | 161900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 315 | 20240527 | 161800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 316 | 20240527 | 161700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 317 | 20240527 | 161600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 318 | 20240527 | 161500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 319 | 20240527 | 161400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 320 | 20240527 | 161300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20240527 | 161200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 322 | 20240527 | 161100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 323 | 20240527 | 161000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 324 | 20240527 | 160900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 325 | 20240527 | 160800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 326 | 20240527 | 160700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 327 | 20240527 | 160600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 328 | 20240527 | 160500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 329 | 20240527 | 160400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 330 | 20240527 | 160300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 331 | 20240527 | 160200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 332 | 20240527 | 160100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 333 | 20240527 | 160000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 334 | 20240527 | 155900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 335 | 20240527 | 155800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 336 | 20240527 | 155700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 337 | 20240527 | 155600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 338 | 20240527 | 155500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 339 | 20240527 | 155400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 340 | 20240527 | 155300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 341 | 20240527 | 155200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 342 | 20240527 | 155100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 343 | 20240527 | 155000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 344 | 20240527 | 154900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 345 | 20240527 | 154800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 346 | 20240527 | 154700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 347 | 20240527 | 154600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 348 | 20240527 | 154500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 349 | 20240527 | 154400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 350 | 20240527 | 154300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 351 | 20240527 | 154200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 352 | 20240527 | 154100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 353 | 20240527 | 154000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 354 | 20240527 | 153900 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 355 | 20240527 | 153800 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 356 | 20240527 | 153700 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 357 | 20240527 | 153600 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 358 | 20240527 | 153500 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 359 | 20240527 | 153400 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 360 | 20240527 | 153300 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 361 | 20240527 | 153200 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 362 | 20240527 | 153100 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 363 | 20240527 | 153000 | 8444029250 | 24100 | 24100 | 24100 | 24100 | 7937 |
| 364 | 20240527 | 152900 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 365 | 20240527 | 152800 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 366 | 20240527 | 152700 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 367 | 20240527 | 152600 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 368 | 20240527 | 152500 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 369 | 20240527 | 152400 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 370 | 20240527 | 152300 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 371 | 20240527 | 152200 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 372 | 20240527 | 152100 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 373 | 20240527 | 152000 | 8252747550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 374 | 20240527 | 151900 | 8252747550 | 24100 | 24100 | 24150 | 24050 | 1950 |
| 375 | 20240527 | 151800 | 8205816250 | 24100 | 24100 | 24100 | 24050 | 355 |
| 376 | 20240527 | 151700 | 8197260900 | 24100 | 24100 | 24100 | 24050 | 321 |
| 377 | 20240527 | 151600 | 8189524950 | 24050 | 24150 | 24150 | 24050 | 442 |
| 378 | 20240527 | 151500 | 8178874600 | 24100 | 24100 | 24150 | 24100 | 1855 |
| 379 | 20240527 | 151400 | 8134168900 | 24100 | 24000 | 24150 | 24000 | 1748 |
| 380 | 20240527 | 151300 | 8092096350 | 24000 | 24050 | 24050 | 24000 | 492 |
| 381 | 20240527 | 151200 | 8080264300 | 24000 | 24000 | 24050 | 24000 | 907 |
| 382 | 20240527 | 151100 | 8058491350 | 24000 | 24000 | 24050 | 24000 | 1588 |
| 383 | 20240527 | 151000 | 8020353900 | 24000 | 24050 | 24050 | 24000 | 1280 |
| 384 | 20240527 | 150900 | 7989615700 | 24050 | 24000 | 24050 | 24000 | 454 |
| 385 | 20240527 | 150800 | 7978700050 | 24000 | 24000 | 24050 | 24000 | 747 |
| 386 | 20240527 | 150700 | 7960769550 | 24000 | 24000 | 24100 | 24000 | 740 |
| 387 | 20240527 | 150600 | 7943001950 | 24000 | 24150 | 24200 | 24000 | 2868 |
| 388 | 20240527 | 150500 | 7873956950 | 24200 | 24200 | 24200 | 24150 | 2918 |
| 389 | 20240527 | 150400 | 7803408500 | 24200 | 24200 | 24200 | 24150 | 1102 |
| 390 | 20240527 | 150300 | 7776740450 | 24200 | 24200 | 24200 | 24150 | 1308 |
| 391 | 20240527 | 150200 | 7745091000 | 24150 | 24100 | 24150 | 24050 | 3255 |
| 392 | 20240527 | 150100 | 7666573050 | 24050 | 24050 | 24100 | 24000 | 2164 |
| 393 | 20240527 | 150000 | 7614518900 | 24050 | 24050 | 24050 | 24000 | 279 |
| 394 | 20240527 | 145900 | 7607810850 | 24000 | 23950 | 24000 | 23950 | 2638 |
| 395 | 20240527 | 145800 | 7544505250 | 24000 | 23950 | 24000 | 23900 | 3518 |
| 396 | 20240527 | 145700 | 7460224300 | 23900 | 23850 | 23950 | 23850 | 612 |
| 397 | 20240527 | 145600 | 7445593650 | 23900 | 23950 | 23950 | 23900 | 1303 |
| 398 | 20240527 | 145500 | 7414443050 | 23950 | 23950 | 24000 | 23900 | 1563 |
| 399 | 20240527 | 145400 | 7377003700 | 23950 | 24000 | 24000 | 23950 | 2013 |
| 400 | 20240527 | 145300 | 7328745050 | 24000 | 23900 | 24000 | 23900 | 1009 |
| 401 | 20240527 | 145200 | 7304570450 | 23950 | 23850 | 23950 | 23850 | 3516 |
| 402 | 20240527 | 145100 | 7220573850 | 23850 | 23850 | 23850 | 23800 | 478 |
| 403 | 20240527 | 145000 | 7209176200 | 23850 | 23850 | 23850 | 23800 | 629 |
| 404 | 20240527 | 144900 | 7194178400 | 23850 | 23700 | 23850 | 23700 | 5182 |
| 405 | 20240527 | 144800 | 7071007900 | 23700 | 23700 | 23750 | 23650 | 2514 |
| 406 | 20240527 | 144700 | 7011430500 | 23700 | 23700 | 23700 | 23650 | 1159 |
| 407 | 20240527 | 144600 | 6984012200 | 23700 | 23700 | 23700 | 23600 | 454 |
| 408 | 20240527 | 144500 | 6973271350 | 23700 | 23650 | 23700 | 23600 | 2526 |
| 409 | 20240527 | 144400 | 6913534950 | 23650 | 23650 | 23650 | 23600 | 128 |
| 410 | 20240527 | 144300 | 6910509200 | 23650 | 23650 | 23650 | 23600 | 166 |
| 411 | 20240527 | 144200 | 6906585800 | 23650 | 23600 | 23650 | 23600 | 266 |
| 412 | 20240527 | 144100 | 6900294950 | 23650 | 23650 | 23650 | 23600 | 285 |
| 413 | 20240527 | 144000 | 6893557900 | 23650 | 23650 | 23650 | 23600 | 545 |
| 414 | 20240527 | 143900 | 6880673600 | 23650 | 23700 | 23700 | 23650 | 647 |
| 415 | 20240527 | 143800 | 6865371750 | 23700 | 23700 | 23700 | 23650 | 1641 |
| 416 | 20240527 | 143700 | 6826548000 | 23650 | 23700 | 23700 | 23650 | 335 |
| 417 | 20240527 | 143600 | 6818612500 | 23650 | 23700 | 23750 | 23650 | 1983 |
| 418 | 20240527 | 143500 | 6771620700 | 23650 | 23700 | 23700 | 23650 | 597 |
| 419 | 20240527 | 143400 | 6757484050 | 23700 | 23700 | 23700 | 23700 | 220 |
| 420 | 20240527 | 143300 | 6752270050 | 23700 | 23700 | 23700 | 23650 | 890 |
| 421 | 20240527 | 143200 | 6731212050 | 23700 | 23650 | 23700 | 23650 | 116 |
| 422 | 20240527 | 143100 | 6728463750 | 23700 | 23700 | 23700 | 23650 | 197 |
| 423 | 20240527 | 143000 | 6723799650 | 23700 | 23700 | 23700 | 23650 | 327 |
| 424 | 20240527 | 142900 | 6716059800 | 23650 | 23650 | 23700 | 23650 | 229 |
| 425 | 20240527 | 142800 | 6710633950 | 23700 | 23650 | 23700 | 23650 | 99 |
| 426 | 20240527 | 142700 | 6708287850 | 23700 | 23650 | 23700 | 23650 | 496 |
| 427 | 20240527 | 142600 | 6696545950 | 23750 | 23700 | 23750 | 23700 | 731 |
| 428 | 20240527 | 142500 | 6679216250 | 23750 | 23750 | 23750 | 23700 | 213 |
| 429 | 20240527 | 142400 | 6674162800 | 23750 | 23750 | 23750 | 23700 | 674 |
| 430 | 20240527 | 142300 | 6658173400 | 23750 | 23700 | 23750 | 23700 | 555 |
| 431 | 20240527 | 142200 | 6645015200 | 23750 | 23700 | 23750 | 23700 | 181 |
| 432 | 20240527 | 142100 | 6640720000 | 23750 | 23750 | 23750 | 23750 | 142 |
| 433 | 20240527 | 142000 | 6637347500 | 23750 | 23700 | 23750 | 23700 | 445 |
| 434 | 20240527 | 141900 | 6626793000 | 23700 | 23700 | 23700 | 23700 | 202 |
| 435 | 20240527 | 141800 | 6622005600 | 23700 | 23750 | 23750 | 23700 | 1012 |
| 436 | 20240527 | 141700 | 6598015550 | 23750 | 23750 | 23750 | 23700 | 386 |
| 437 | 20240527 | 141600 | 6588848350 | 23750 | 23700 | 23750 | 23700 | 1067 |
| 438 | 20240527 | 141500 | 6563559800 | 23700 | 23700 | 23700 | 23700 | 123 |
| 439 | 20240527 | 141400 | 6560644700 | 23700 | 23650 | 23700 | 23650 | 351 |
| 440 | 20240527 | 141300 | 6552338750 | 23650 | 23600 | 23650 | 23600 | 154 |
| 441 | 20240527 | 141200 | 6548699450 | 23700 | 23650 | 23700 | 23650 | 2223 |
| 442 | 20240527 | 141100 | 6496118750 | 23650 | 23700 | 23700 | 23650 | 303 |
| 443 | 20240527 | 141000 | 6488937700 | 23700 | 23650 | 23700 | 23650 | 180 |
| 444 | 20240527 | 140900 | 6484675950 | 23700 | 23600 | 23700 | 23600 | 440 |
| 445 | 20240527 | 140800 | 6474270300 | 23650 | 23700 | 23700 | 23650 | 987 |
| 446 | 20240527 | 140700 | 6450922750 | 23700 | 23650 | 23700 | 23600 | 1154 |
| 447 | 20240527 | 140600 | 6423632450 | 23650 | 23650 | 23650 | 23600 | 209 |
| 448 | 20240527 | 140500 | 6418693600 | 23600 | 23650 | 23650 | 23600 | 248 |
| 449 | 20240527 | 140400 | 6412831200 | 23650 | 23650 | 23650 | 23600 | 369 |
| 450 | 20240527 | 140300 | 6404104550 | 23650 | 23650 | 23650 | 23600 | 179 |
| 451 | 20240527 | 140200 | 6399871250 | 23650 | 23600 | 23650 | 23600 | 236 |
| 452 | 20240527 | 140100 | 6394289900 | 23600 | 23650 | 23650 | 23600 | 104 |
| 453 | 20240527 | 140000 | 6391830800 | 23650 | 23600 | 23650 | 23600 | 159 |
| 454 | 20240527 | 135900 | 6388073500 | 23650 | 23650 | 23650 | 23550 | 1003 |
| 455 | 20240527 | 135800 | 6364440250 | 23650 | 23600 | 23650 | 23600 | 187 |
| 456 | 20240527 | 135700 | 6360026950 | 23600 | 23600 | 23600 | 23600 | 103 |
| 457 | 20240527 | 135600 | 6357596150 | 23600 | 23550 | 23600 | 23550 | 178 |
| 458 | 20240527 | 135500 | 6353399300 | 23550 | 23550 | 23600 | 23550 | 364 |
| 459 | 20240527 | 135400 | 6344822100 | 23550 | 23600 | 23600 | 23550 | 538 |
| 460 | 20240527 | 135300 | 6332136900 | 23550 | 23600 | 23600 | 23550 | 984 |
| 461 | 20240527 | 135200 | 6308920000 | 23550 | 23600 | 23600 | 23550 | 199 |
| 462 | 20240527 | 135100 | 6304227150 | 23600 | 23600 | 23600 | 23550 | 246 |
| 463 | 20240527 | 135000 | 6298427950 | 23600 | 23600 | 23600 | 23550 | 70 |
| 464 | 20240527 | 134900 | 6296776200 | 23600 | 23600 | 23600 | 23600 | 465 |
| 465 | 20240527 | 134800 | 6285802200 | 23600 | 23600 | 23600 | 23600 | 167 |
| 466 | 20240527 | 134700 | 6281861000 | 23600 | 23600 | 23600 | 23550 | 280 |
| 467 | 20240527 | 134600 | 6275256100 | 23600 | 23550 | 23600 | 23550 | 628 |
| 468 | 20240527 | 134500 | 6260455800 | 23550 | 23550 | 23550 | 23550 | 204 |
| 469 | 20240527 | 134400 | 6255651600 | 23550 | 23550 | 23550 | 23500 | 238 |
| 470 | 20240527 | 134300 | 6250047050 | 23550 | 23550 | 23550 | 23500 | 1079 |
| 471 | 20240527 | 134200 | 6224672450 | 23550 | 23550 | 23550 | 23500 | 729 |
| 472 | 20240527 | 134100 | 6207525500 | 23550 | 23550 | 23550 | 23550 | 101 |
| 473 | 20240527 | 134000 | 6205146950 | 23550 | 23500 | 23550 | 23500 | 1004 |
| 474 | 20240527 | 133900 | 6181531550 | 23500 | 23550 | 23550 | 23500 | 458 |
| 475 | 20240527 | 133800 | 6170763300 | 23550 | 23550 | 23550 | 23550 | 166 |
| 476 | 20240527 | 133700 | 6166854000 | 23500 | 23500 | 23500 | 23500 | 79 |
| 477 | 20240527 | 133600 | 6164997500 | 23550 | 23550 | 23550 | 23500 | 342 |
| 478 | 20240527 | 133500 | 6156955100 | 23500 | 23500 | 23550 | 23500 | 579 |
| 479 | 20240527 | 133400 | 6143342550 | 23500 | 23550 | 23550 | 23500 | 688 |
| 480 | 20240527 | 133300 | 6127167300 | 23500 | 23550 | 23550 | 23500 | 336 |
| 481 | 20240527 | 133200 | 6119261150 | 23550 | 23550 | 23550 | 23550 | 174 |
| 482 | 20240527 | 133100 | 6115163450 | 23550 | 23550 | 23550 | 23550 | 155 |
| 483 | 20240527 | 133000 | 6111513200 | 23550 | 23550 | 23550 | 23500 | 175 |
| 484 | 20240527 | 132900 | 6107392450 | 23550 | 23550 | 23550 | 23500 | 239 |
| 485 | 20240527 | 132800 | 6101765050 | 23550 | 23550 | 23550 | 23550 | 162 |
| 486 | 20240527 | 132700 | 6097949950 | 23550 | 23550 | 23550 | 23550 | 123 |
| 487 | 20240527 | 132600 | 6095053300 | 23500 | 23500 | 23500 | 23450 | 454 |
| 488 | 20240527 | 132500 | 6084384550 | 23500 | 23500 | 23500 | 23450 | 258 |
| 489 | 20240527 | 132400 | 6078322050 | 23500 | 23500 | 23500 | 23450 | 238 |
| 490 | 20240527 | 132300 | 6072732350 | 23500 | 23450 | 23500 | 23450 | 254 |
| 491 | 20240527 | 132200 | 6066768350 | 23400 | 23450 | 23450 | 23400 | 195 |
| 492 | 20240527 | 132100 | 6062198700 | 23450 | 23450 | 23450 | 23400 | 874 |
| 493 | 20240527 | 132000 | 6041737450 | 23450 | 23450 | 23450 | 23400 | 190 |
| 494 | 20240527 | 131900 | 6037282050 | 23450 | 23450 | 23450 | 23450 | 434 |
| 495 | 20240527 | 131800 | 6027104750 | 23450 | 23450 | 23450 | 23450 | 285 |
| 496 | 20240527 | 131700 | 6020421500 | 23450 | 23450 | 23450 | 23400 | 207 |
| 497 | 20240527 | 131600 | 6015569950 | 23450 | 23450 | 23450 | 23400 | 3385 |
| 498 | 20240527 | 131500 | 5936353600 | 23450 | 23450 | 23450 | 23450 | 222 |
| 499 | 20240527 | 131400 | 5931147700 | 23400 | 23450 | 23450 | 23400 | 1008 |
| 500 | 20240527 | 131300 | 5907510350 | 23450 | 23450 | 23450 | 23450 | 225 |
| 501 | 20240527 | 131200 | 5902234100 | 23450 | 23450 | 23450 | 23400 | 163 |
| 502 | 20240527 | 131100 | 5898414250 | 23450 | 23500 | 23500 | 23450 | 320 |
| 503 | 20240527 | 131000 | 5890910200 | 23500 | 23450 | 23500 | 23450 | 505 |
| 504 | 20240527 | 130900 | 5879064150 | 23450 | 23400 | 23450 | 23400 | 232 |
| 505 | 20240527 | 130800 | 5873628750 | 23400 | 23450 | 23450 | 23400 | 423 |
| 506 | 20240527 | 130700 | 5863724850 | 23450 | 23450 | 23450 | 23450 | 1327 |
| 507 | 20240527 | 130600 | 5832606700 | 23500 | 23500 | 23500 | 23450 | 334 |
| 508 | 20240527 | 130500 | 5824769700 | 23500 | 23500 | 23500 | 23500 | 5 |
| 509 | 20240527 | 130400 | 5824652200 | 23500 | 23450 | 23500 | 23450 | 278 |
| 510 | 20240527 | 130300 | 5818133000 | 23450 | 23450 | 23450 | 23400 | 737 |
| 511 | 20240527 | 130200 | 5800860850 | 23450 | 23450 | 23450 | 23450 | 66 |
| 512 | 20240527 | 130100 | 5799313150 | 23450 | 23450 | 23450 | 23450 | 241 |
| 513 | 20240527 | 130000 | 5793661700 | 23450 | 23450 | 23450 | 23450 | 462 |
| 514 | 20240527 | 125900 | 5782827800 | 23450 | 23400 | 23450 | 23400 | 220 |
| 515 | 20240527 | 125800 | 5777673800 | 23450 | 23450 | 23450 | 23400 | 544 |
| 516 | 20240527 | 125700 | 5764922000 | 23450 | 23450 | 23500 | 23450 | 214 |
| 517 | 20240527 | 125600 | 5759903500 | 23450 | 23500 | 23500 | 23400 | 181 |
| 518 | 20240527 | 125500 | 5755656150 | 23450 | 23450 | 23500 | 23400 | 3305 |
| 519 | 20240527 | 125400 | 5678185250 | 23450 | 23500 | 23500 | 23450 | 765 |
| 520 | 20240527 | 125300 | 5660245200 | 23500 | 23500 | 23500 | 23450 | 85 |
| 521 | 20240527 | 125200 | 5658247850 | 23500 | 23450 | 23500 | 23450 | 436 |
| 522 | 20240527 | 125100 | 5648018600 | 23450 | 23500 | 23500 | 23450 | 525 |
| 523 | 20240527 | 125000 | 5635705150 | 23450 | 23500 | 23500 | 23450 | 161 |
| 524 | 20240527 | 124900 | 5631927700 | 23500 | 23500 | 23500 | 23450 | 107 |
| 525 | 20240527 | 124800 | 5629413700 | 23500 | 23500 | 23500 | 23450 | 116 |
| 526 | 20240527 | 124700 | 5626688250 | 23500 | 23450 | 23500 | 23450 | 639 |
| 527 | 20240527 | 124600 | 5611683450 | 23450 | 23550 | 23550 | 23450 | 4279 |
| 528 | 20240527 | 124500 | 5511228350 | 23550 | 23550 | 23550 | 23550 | 615 |
| 529 | 20240527 | 124400 | 5496745100 | 23550 | 23500 | 23550 | 23500 | 257 |
| 530 | 20240527 | 124300 | 5490700450 | 23500 | 23600 | 23600 | 23500 | 551 |
| 531 | 20240527 | 124200 | 5477724250 | 23550 | 23550 | 23600 | 23550 | 218 |
| 532 | 20240527 | 124100 | 5472586450 | 23600 | 23600 | 23600 | 23600 | 150 |
| 533 | 20240527 | 124000 | 5469046450 | 23600 | 23550 | 23600 | 23550 | 216 |
| 534 | 20240527 | 123900 | 5463958600 | 23600 | 23650 | 23650 | 23600 | 454 |
| 535 | 20240527 | 123800 | 5453244100 | 23650 | 23650 | 23650 | 23600 | 504 |
| 536 | 20240527 | 123700 | 5441324550 | 23650 | 23700 | 23700 | 23600 | 116 |
| 537 | 20240527 | 123600 | 5438583550 | 23650 | 23650 | 23650 | 23650 | 1334 |
| 538 | 20240527 | 123500 | 5407034450 | 23650 | 23600 | 23650 | 23600 | 1933 |
| 539 | 20240527 | 123400 | 5361367600 | 23600 | 23550 | 23600 | 23500 | 2535 |
| 540 | 20240527 | 123300 | 5301665400 | 23550 | 23500 | 23550 | 23500 | 548 |
| 541 | 20240527 | 123200 | 5288784500 | 23500 | 23550 | 23550 | 23500 | 306 |
| 542 | 20240527 | 123100 | 5281578250 | 23550 | 23550 | 23550 | 23500 | 279 |
| 543 | 20240527 | 123000 | 5275013300 | 23550 | 23500 | 23550 | 23500 | 374 |
| 544 | 20240527 | 122900 | 5266223600 | 23500 | 23550 | 23550 | 23500 | 650 |
| 545 | 20240527 | 122800 | 5250943650 | 23550 | 23550 | 23550 | 23500 | 151 |
| 546 | 20240527 | 122700 | 5247388300 | 23550 | 23550 | 23550 | 23550 | 55 |
| 547 | 20240527 | 122600 | 5246093050 | 23550 | 23550 | 23550 | 23550 | 107 |
| 548 | 20240527 | 122500 | 5243573200 | 23500 | 23500 | 23550 | 23500 | 786 |
| 549 | 20240527 | 122400 | 5225097250 | 23550 | 23550 | 23550 | 23550 | 10 |
| 550 | 20240527 | 122300 | 5224861750 | 23550 | 23600 | 23600 | 23550 | 236 |
| 551 | 20240527 | 122200 | 5219303900 | 23550 | 23550 | 23550 | 23550 | 421 |
| 552 | 20240527 | 122100 | 5209389350 | 23550 | 23500 | 23550 | 23500 | 404 |
| 553 | 20240527 | 122000 | 5199880350 | 23550 | 23500 | 23550 | 23500 | 159 |
| 554 | 20240527 | 121900 | 5196136650 | 23500 | 23500 | 23500 | 23450 | 224 |
| 555 | 20240527 | 121800 | 5190876300 | 23500 | 23500 | 23500 | 23500 | 134 |
| 556 | 20240527 | 121700 | 5187727300 | 23550 | 23550 | 23550 | 23500 | 100 |
| 557 | 20240527 | 121600 | 5185372450 | 23550 | 23500 | 23550 | 23450 | 306 |
| 558 | 20240527 | 121500 | 5178180600 | 23500 | 23500 | 23500 | 23500 | 56 |
| 559 | 20240527 | 121400 | 5176864600 | 23500 | 23500 | 23500 | 23500 | 126 |
| 560 | 20240527 | 121300 | 5173903600 | 23500 | 23500 | 23500 | 23450 | 746 |
| 561 | 20240527 | 121200 | 5156377600 | 23500 | 23500 | 23500 | 23450 | 206 |
| 562 | 20240527 | 121100 | 5151538900 | 23500 | 23500 | 23500 | 23500 | 120 |
| 563 | 20240527 | 121000 | 5148718900 | 23500 | 23500 | 23500 | 23450 | 607 |
| 564 | 20240527 | 120900 | 5134474950 | 23500 | 23500 | 23500 | 23500 | 25 |
| 565 | 20240527 | 120800 | 5133887450 | 23450 | 23500 | 23500 | 23450 | 2365 |
| 566 | 20240527 | 120700 | 5078422450 | 23500 | 23500 | 23500 | 23500 | 388 |
| 567 | 20240527 | 120600 | 5069304450 | 23500 | 23550 | 23550 | 23500 | 701 |
| 568 | 20240527 | 120500 | 5052830200 | 23550 | 23550 | 23600 | 23450 | 144 |
| 569 | 20240527 | 120400 | 5049443350 | 23550 | 23600 | 23600 | 23450 | 303 |
| 570 | 20240527 | 120300 | 5042316700 | 23600 | 23600 | 23600 | 23550 | 7 |
| 571 | 20240527 | 120200 | 5042151700 | 23500 | 23500 | 23550 | 23450 | 1985 |
| 572 | 20240527 | 120100 | 4995588950 | 23550 | 23550 | 23550 | 23500 | 309 |
| 573 | 20240527 | 120000 | 4988320250 | 23500 | 23500 | 23550 | 23450 | 261 |
| 574 | 20240527 | 115900 | 4982186800 | 23450 | 23500 | 23500 | 23450 | 2780 |
| 575 | 20240527 | 115800 | 4916988050 | 23500 | 23500 | 23500 | 23500 | 372 |
| 576 | 20240527 | 115700 | 4908246050 | 23500 | 23450 | 23500 | 23450 | 103 |
| 577 | 20240527 | 115600 | 4905830400 | 23450 | 23450 | 23500 | 23450 | 320 |
| 578 | 20240527 | 115500 | 4898314050 | 23500 | 23600 | 23600 | 23450 | 2194 |
| 579 | 20240527 | 115400 | 4846778600 | 23600 | 23550 | 23600 | 23550 | 545 |
| 580 | 20240527 | 115300 | 4833941150 | 23550 | 23500 | 23550 | 23500 | 332 |
| 581 | 20240527 | 115200 | 4826134300 | 23500 | 23550 | 23550 | 23500 | 176 |
| 582 | 20240527 | 115100 | 4821993500 | 23550 | 23500 | 23550 | 23500 | 366 |
| 583 | 20240527 | 115000 | 4813388800 | 23500 | 23550 | 23550 | 23500 | 1102 |
| 584 | 20240527 | 114900 | 4787490850 | 23500 | 23600 | 23600 | 23500 | 1561 |
| 585 | 20240527 | 114800 | 4750790650 | 23600 | 23600 | 23600 | 23600 | 30 |
| 586 | 20240527 | 114700 | 4750082650 | 23600 | 23550 | 23600 | 23550 | 1219 |
| 587 | 20240527 | 114600 | 4721369250 | 23550 | 23600 | 23600 | 23550 | 672 |
| 588 | 20240527 | 114500 | 4705538000 | 23600 | 23600 | 23650 | 23600 | 402 |
| 589 | 20240527 | 114400 | 4696038800 | 23650 | 23650 | 23650 | 23650 | 115 |
| 590 | 20240527 | 114300 | 4693319050 | 23650 | 23600 | 23650 | 23600 | 104 |
| 591 | 20240527 | 114200 | 4690863600 | 23600 | 23600 | 23600 | 23600 | 135 |
| 592 | 20240527 | 114100 | 4687677600 | 23600 | 23600 | 23600 | 23600 | 386 |
| 593 | 20240527 | 114000 | 4678568000 | 23600 | 23600 | 23600 | 23550 | 385 |
| 594 | 20240527 | 113900 | 4669483000 | 23600 | 23550 | 23600 | 23550 | 46 |
| 595 | 20240527 | 113800 | 4668398900 | 23550 | 23600 | 23600 | 23550 | 196 |
| 596 | 20240527 | 113700 | 4663773400 | 23600 | 23650 | 23650 | 23600 | 1774 |
| 597 | 20240527 | 113600 | 4621902000 | 23650 | 23650 | 23650 | 23650 | 168 |
| 598 | 20240527 | 113500 | 4617928800 | 23650 | 23700 | 23700 | 23650 | 315 |
| 599 | 20240527 | 113400 | 4610478950 | 23650 | 23650 | 23650 | 23650 | 286 |
| 600 | 20240527 | 113300 | 4603715050 | 23650 | 23600 | 23650 | 23600 | 69 |
| 601 | 20240527 | 113200 | 4602084900 | 23600 | 23600 | 23600 | 23550 | 680 |
| 602 | 20240527 | 113100 | 4586041350 | 23550 | 23600 | 23600 | 23550 | 102 |
| 603 | 20240527 | 113000 | 4583634250 | 23600 | 23550 | 23600 | 23550 | 377 |
| 604 | 20240527 | 112900 | 4574751550 | 23600 | 23550 | 23600 | 23550 | 227 |
| 605 | 20240527 | 112800 | 4569400900 | 23550 | 23600 | 23600 | 23550 | 228 |
| 606 | 20240527 | 112700 | 4564026750 | 23550 | 23550 | 23600 | 23550 | 382 |
| 607 | 20240527 | 112600 | 4555029450 | 23600 | 23550 | 23600 | 23500 | 5116 |
| 608 | 20240527 | 112500 | 4434763650 | 23500 | 23600 | 23600 | 23500 | 3752 |
| 609 | 20240527 | 112400 | 4346396700 | 23600 | 23600 | 23650 | 23600 | 16 |
| 610 | 20240527 | 112300 | 4346018500 | 23600 | 23600 | 23600 | 23600 | 749 |
| 611 | 20240527 | 112200 | 4328342100 | 23600 | 23600 | 23700 | 23600 | 1676 |
| 612 | 20240527 | 112100 | 4288768800 | 23700 | 23700 | 23700 | 23600 | 1346 |
| 613 | 20240527 | 112000 | 4256929100 | 23700 | 23650 | 23700 | 23650 | 295 |
| 614 | 20240527 | 111900 | 4249947600 | 23650 | 23700 | 23700 | 23650 | 317 |
| 615 | 20240527 | 111800 | 4242444800 | 23700 | 23700 | 23750 | 23650 | 1324 |
| 616 | 20240527 | 111700 | 4211071500 | 23700 | 23650 | 23700 | 23650 | 553 |
| 617 | 20240527 | 111600 | 4197983200 | 23700 | 23750 | 23750 | 23700 | 487 |
| 618 | 20240527 | 111500 | 4186436400 | 23750 | 23750 | 23750 | 23750 | 362 |
| 619 | 20240527 | 111400 | 4177838900 | 23750 | 23750 | 23750 | 23700 | 851 |
| 620 | 20240527 | 111300 | 4157627700 | 23750 | 23750 | 23750 | 23750 | 120 |
| 621 | 20240527 | 111200 | 4154777700 | 23750 | 23750 | 23750 | 23700 | 212 |
| 622 | 20240527 | 111100 | 4149750750 | 23700 | 23750 | 23750 | 23700 | 128 |
| 623 | 20240527 | 111000 | 4146712300 | 23750 | 23750 | 23750 | 23750 | 122 |
| 624 | 20240527 | 110900 | 4143814800 | 23700 | 23700 | 23750 | 23700 | 148 |
| 625 | 20240527 | 110800 | 4140306850 | 23800 | 23700 | 23800 | 23700 | 131 |
| 626 | 20240527 | 110700 | 4137192350 | 23700 | 23750 | 23750 | 23700 | 1135 |
| 627 | 20240527 | 110600 | 4110249200 | 23700 | 23750 | 23750 | 23700 | 239 |
| 628 | 20240527 | 110500 | 4104578650 | 23700 | 23600 | 23700 | 23600 | 1109 |
| 629 | 20240527 | 110400 | 4078313700 | 23700 | 23650 | 23700 | 23600 | 1155 |
| 630 | 20240527 | 110300 | 4050989450 | 23600 | 23650 | 23650 | 23600 | 588 |
| 631 | 20240527 | 110200 | 4037102800 | 23650 | 23550 | 23650 | 23550 | 361 |
| 632 | 20240527 | 110100 | 4028589700 | 23550 | 23550 | 23650 | 23550 | 1028 |
| 633 | 20240527 | 110000 | 4004362950 | 23550 | 23600 | 23600 | 23550 | 2186 |
| 634 | 20240527 | 105900 | 3952873650 | 23550 | 23550 | 23600 | 23550 | 2405 |
| 635 | 20240527 | 105800 | 3896219400 | 23600 | 23600 | 23600 | 23550 | 931 |
| 636 | 20240527 | 105700 | 3874266800 | 23500 | 23500 | 23500 | 23500 | 494 |
| 637 | 20240527 | 105600 | 3862657800 | 23450 | 23500 | 23500 | 23450 | 1695 |
| 638 | 20240527 | 105500 | 3822839300 | 23500 | 23550 | 23600 | 23500 | 1759 |
| 639 | 20240527 | 105400 | 3781476250 | 23550 | 23650 | 23650 | 23500 | 1533 |
| 640 | 20240527 | 105300 | 3745411550 | 23550 | 23500 | 23600 | 23500 | 1092 |
| 641 | 20240527 | 105200 | 3719706200 | 23550 | 23500 | 23550 | 23500 | 531 |
| 642 | 20240527 | 105100 | 3707208700 | 23500 | 23550 | 23550 | 23500 | 496 |
| 643 | 20240527 | 105000 | 3695548450 | 23500 | 23600 | 23600 | 23500 | 5445 |
| 644 | 20240527 | 104900 | 3567561250 | 23600 | 23600 | 23600 | 23550 | 1333 |
| 645 | 20240527 | 104800 | 3536113750 | 23600 | 23550 | 23600 | 23550 | 1047 |
| 646 | 20240527 | 104700 | 3511419100 | 23550 | 23600 | 23600 | 23550 | 54 |
| 647 | 20240527 | 104600 | 3510147250 | 23550 | 23550 | 23550 | 23500 | 1100 |
| 648 | 20240527 | 104500 | 3484248300 | 23550 | 23550 | 23550 | 23500 | 861 |
| 649 | 20240527 | 104400 | 3463972650 | 23550 | 23550 | 23550 | 23500 | 799 |
| 650 | 20240527 | 104300 | 3445185100 | 23500 | 23550 | 23600 | 23500 | 1125 |
| 651 | 20240527 | 104200 | 3418700450 | 23550 | 23550 | 23600 | 23500 | 2101 |
| 652 | 20240527 | 104100 | 3369218950 | 23600 | 23600 | 23650 | 23600 | 461 |
| 653 | 20240527 | 104000 | 3358338850 | 23600 | 23550 | 23600 | 23550 | 2200 |
| 654 | 20240527 | 103900 | 3306480850 | 23550 | 23600 | 23600 | 23550 | 2738 |
| 655 | 20240527 | 103800 | 3241932250 | 23600 | 23650 | 23650 | 23600 | 4428 |
| 656 | 20240527 | 103700 | 3137266450 | 23700 | 23700 | 23700 | 23650 | 1531 |
| 657 | 20240527 | 103600 | 3100999200 | 23700 | 23700 | 23700 | 23650 | 1110 |
| 658 | 20240527 | 103500 | 3074696450 | 23700 | 23700 | 23750 | 23700 | 695 |
| 659 | 20240527 | 103400 | 3058224850 | 23700 | 23750 | 23750 | 23700 | 1306 |
| 660 | 20240527 | 103300 | 3027265100 | 23700 | 23800 | 23800 | 23700 | 1585 |
| 661 | 20240527 | 103200 | 2989623950 | 23750 | 23800 | 23800 | 23750 | 2661 |
| 662 | 20240527 | 103100 | 2926293750 | 23850 | 23850 | 23850 | 23800 | 147 |
| 663 | 20240527 | 103000 | 2922793350 | 23850 | 23850 | 23850 | 23800 | 1264 |
| 664 | 20240527 | 102900 | 2892684850 | 23850 | 23850 | 23850 | 23850 | 328 |
| 665 | 20240527 | 102800 | 2884862050 | 23850 | 23800 | 23900 | 23800 | 1232 |
| 666 | 20240527 | 102700 | 2855479300 | 23850 | 23850 | 23900 | 23850 | 765 |
| 667 | 20240527 | 102600 | 2837233750 | 23850 | 23850 | 23900 | 23850 | 259 |
| 668 | 20240527 | 102500 | 2831056400 | 23800 | 23800 | 23850 | 23800 | 2812 |
| 669 | 20240527 | 102400 | 2764045300 | 23850 | 23800 | 23850 | 23800 | 1185 |
| 670 | 20240527 | 102300 | 2735821250 | 23850 | 23800 | 23850 | 23800 | 282 |
| 671 | 20240527 | 102200 | 2729105950 | 23800 | 23800 | 23850 | 23800 | 242 |
| 672 | 20240527 | 102100 | 2723341850 | 23850 | 23800 | 23900 | 23800 | 241 |
| 673 | 20240527 | 102000 | 2717602050 | 23850 | 23850 | 23900 | 23800 | 1801 |
| 674 | 20240527 | 101900 | 2674654950 | 23850 | 23900 | 23950 | 23850 | 601 |
| 675 | 20240527 | 101800 | 2660307000 | 23900 | 23900 | 23900 | 23900 | 34 |
| 676 | 20240527 | 101700 | 2659494400 | 23900 | 23950 | 23950 | 23900 | 2037 |
| 677 | 20240527 | 101600 | 2610783000 | 24000 | 24000 | 24000 | 23900 | 453 |
| 678 | 20240527 | 101500 | 2599933800 | 23950 | 23950 | 23950 | 23950 | 935 |
| 679 | 20240527 | 101400 | 2577540550 | 23950 | 23950 | 24000 | 23950 | 67 |
| 680 | 20240527 | 101300 | 2575935850 | 24000 | 23950 | 24000 | 23950 | 138 |
| 681 | 20240527 | 101200 | 2572625650 | 23950 | 24000 | 24000 | 23950 | 727 |
| 682 | 20240527 | 101100 | 2555212350 | 24000 | 23950 | 24000 | 23950 | 328 |
| 683 | 20240527 | 101000 | 2547350350 | 23950 | 24050 | 24050 | 23950 | 830 |
| 684 | 20240527 | 100900 | 2527460700 | 24050 | 24050 | 24050 | 23950 | 1082 |
| 685 | 20240527 | 100800 | 2501522050 | 24000 | 24050 | 24050 | 24000 | 971 |
| 686 | 20240527 | 100700 | 2478216050 | 24050 | 24000 | 24050 | 24000 | 44 |
| 687 | 20240527 | 100600 | 2477158850 | 24000 | 24050 | 24050 | 24000 | 803 |
| 688 | 20240527 | 100500 | 2457877150 | 24050 | 24050 | 24050 | 24050 | 160 |
| 689 | 20240527 | 100400 | 2454029150 | 24000 | 24000 | 24050 | 23950 | 374 |
| 690 | 20240527 | 100300 | 2445044750 | 23950 | 24000 | 24050 | 23950 | 1360 |
| 691 | 20240527 | 100200 | 2412405650 | 24050 | 24050 | 24050 | 24000 | 2775 |
| 692 | 20240527 | 100100 | 2345705900 | 24000 | 24050 | 24150 | 24000 | 1341 |
| 693 | 20240527 | 100000 | 2313407850 | 24150 | 24100 | 24150 | 24000 | 2651 |
| 694 | 20240527 | 095900 | 2249722900 | 24100 | 24100 | 24100 | 24100 | 24 |
| 695 | 20240527 | 095800 | 2249144500 | 24100 | 24000 | 24100 | 24000 | 483 |
| 696 | 20240527 | 095700 | 2237534350 | 24000 | 24100 | 24100 | 24000 | 611 |
| 697 | 20240527 | 095600 | 2222860100 | 24050 | 24050 | 24100 | 24050 | 336 |
| 698 | 20240527 | 095500 | 2214769200 | 24050 | 24100 | 24100 | 24000 | 722 |
| 699 | 20240527 | 095400 | 2197402400 | 24100 | 24100 | 24200 | 24100 | 876 |
| 700 | 20240527 | 095300 | 2176277150 | 24150 | 24200 | 24200 | 24100 | 106 |
| 701 | 20240527 | 095200 | 2173721100 | 24100 | 24200 | 24200 | 24100 | 1046 |
| 702 | 20240527 | 095100 | 2148499450 | 24200 | 24250 | 24300 | 24200 | 2238 |
| 703 | 20240527 | 095000 | 2094241550 | 24250 | 24200 | 24250 | 24200 | 284 |
| 704 | 20240527 | 094900 | 2087357100 | 24200 | 24200 | 24200 | 24200 | 687 |
| 705 | 20240527 | 094800 | 2070731700 | 24200 | 24200 | 24200 | 24200 | 991 |
| 706 | 20240527 | 094700 | 2046749500 | 24250 | 24250 | 24250 | 23950 | 2778 |
| 707 | 20240527 | 094600 | 1979616350 | 24250 | 24200 | 24250 | 24200 | 537 |
| 708 | 20240527 | 094500 | 1966601800 | 24150 | 24200 | 24200 | 24150 | 119 |
| 709 | 20240527 | 094400 | 1963722200 | 24200 | 24050 | 24250 | 23950 | 5778 |
| 710 | 20240527 | 094300 | 1825032450 | 24000 | 24100 | 24150 | 24000 | 7085 |
| 711 | 20240527 | 094200 | 1654699350 | 24150 | 24150 | 24150 | 24150 | 1540 |
| 712 | 20240527 | 094100 | 1617508350 | 24150 | 24200 | 24200 | 24150 | 704 |
| 713 | 20240527 | 094000 | 1600482200 | 24200 | 24150 | 24200 | 24150 | 665 |
| 714 | 20240527 | 093900 | 1584410900 | 24150 | 24250 | 24250 | 24150 | 887 |
| 715 | 20240527 | 093800 | 1562948450 | 24200 | 24250 | 24250 | 24200 | 1084 |
| 716 | 20240527 | 093700 | 1536715550 | 24250 | 24200 | 24250 | 24200 | 237 |
| 717 | 20240527 | 093600 | 1530976000 | 24200 | 24200 | 24250 | 24200 | 289 |
| 718 | 20240527 | 093500 | 1523982150 | 24200 | 24200 | 24250 | 24200 | 347 |
| 719 | 20240527 | 093400 | 1515582150 | 24200 | 24200 | 24200 | 24150 | 427 |
| 720 | 20240527 | 093300 | 1505250150 | 24150 | 24150 | 24150 | 24150 | 302 |
| 721 | 20240527 | 093200 | 1497956850 | 24150 | 24150 | 24150 | 24100 | 577 |
| 722 | 20240527 | 093100 | 1484049650 | 24150 | 24200 | 24200 | 24100 | 1341 |
| 723 | 20240527 | 093000 | 1451668050 | 24150 | 24200 | 24200 | 24150 | 1520 |
| 724 | 20240527 | 092900 | 1414909650 | 24200 | 24250 | 24300 | 24200 | 8738 |
| 725 | 20240527 | 092800 | 1203380650 | 24300 | 24250 | 24300 | 24250 | 676 |
| 726 | 20240527 | 092700 | 1186977650 | 24250 | 24250 | 24250 | 24250 | 812 |
| 727 | 20240527 | 092600 | 1167286650 | 24300 | 24250 | 24300 | 24250 | 557 |
| 728 | 20240527 | 092500 | 1153758150 | 24300 | 24300 | 24300 | 24250 | 163 |
| 729 | 20240527 | 092400 | 1149803650 | 24350 | 24400 | 24400 | 24300 | 1420 |
| 730 | 20240527 | 092300 | 1115258250 | 24400 | 24450 | 24450 | 24400 | 344 |
| 731 | 20240527 | 092200 | 1106864100 | 24450 | 24300 | 24450 | 24250 | 1249 |
| 732 | 20240527 | 092100 | 1076522550 | 24300 | 24250 | 24300 | 24250 | 776 |
| 733 | 20240527 | 092000 | 1057688200 | 24250 | 24350 | 24350 | 24250 | 1570 |
| 734 | 20240527 | 091900 | 1019565450 | 24250 | 24250 | 24350 | 24250 | 1647 |
| 735 | 20240527 | 091800 | 979607550 | 24300 | 24300 | 24350 | 24300 | 438 |
| 736 | 20240527 | 091700 | 968964100 | 24300 | 24300 | 24300 | 24250 | 748 |
| 737 | 20240527 | 091600 | 950807850 | 24300 | 24300 | 24300 | 24250 | 1113 |
| 738 | 20240527 | 091500 | 923791000 | 24250 | 24200 | 24300 | 24200 | 3076 |
| 739 | 20240527 | 091400 | 849206950 | 24200 | 24450 | 24450 | 24200 | 3891 |
| 740 | 20240527 | 091300 | 754518200 | 24450 | 24400 | 24450 | 24400 | 669 |
| 741 | 20240527 | 091200 | 738179950 | 24400 | 24450 | 24450 | 24400 | 623 |
| 742 | 20240527 | 091100 | 722978550 | 24450 | 24450 | 24500 | 24400 | 670 |
| 743 | 20240527 | 091000 | 706585800 | 24450 | 24550 | 24550 | 24450 | 1833 |
| 744 | 20240527 | 090900 | 661733350 | 24550 | 24500 | 24550 | 24450 | 1220 |
| 745 | 20240527 | 090800 | 631858800 | 24500 | 24550 | 24550 | 24500 | 779 |
| 746 | 20240527 | 090700 | 612767850 | 24550 | 24600 | 24600 | 24550 | 967 |
| 747 | 20240527 | 090600 | 589025150 | 24600 | 24550 | 24600 | 24500 | 2776 |
| 748 | 20240527 | 090500 | 520870700 | 24500 | 24450 | 24550 | 24450 | 1418 |
| 749 | 20240527 | 090400 | 486128400 | 24550 | 24500 | 24550 | 24450 | 2634 |
| 750 | 20240527 | 090300 | 421595900 | 24450 | 24400 | 24450 | 24250 | 2458 |
| 751 | 20240527 | 090200 | 361700800 | 24400 | 24400 | 24400 | 24250 | 2915 |
| 752 | 20240527 | 090100 | 290784800 | 24400 | 24550 | 24550 | 24400 | 2467 |
| 753 | 20240527 | 090000 | 230430200 | 24550 | 24550 | 24600 | 24450 | 9394 |