36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 201500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 3 | 20240528 | 201400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20240528 | 201300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20240528 | 201200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20240528 | 201100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20240528 | 201000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20240528 | 200900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20240528 | 200800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20240528 | 200700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20240528 | 200600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20240528 | 200500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20240528 | 200400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20240528 | 200300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20240528 | 200200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20240528 | 200100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20240528 | 200000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20240528 | 195900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20240528 | 195800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20240528 | 195700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20240528 | 195600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20240528 | 195500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20240528 | 195400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20240528 | 195300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20240528 | 195200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20240528 | 195100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20240528 | 195000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20240528 | 194900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20240528 | 194800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20240528 | 194700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20240528 | 194600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20240528 | 194500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 33 | 20240528 | 194400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20240528 | 194300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20240528 | 194200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20240528 | 194100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20240528 | 194000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20240528 | 193900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20240528 | 193800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20240528 | 193700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20240528 | 193600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20240528 | 193500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20240528 | 193400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20240528 | 193300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20240528 | 193200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20240528 | 193100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20240528 | 193000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20240528 | 192900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20240528 | 192800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20240528 | 192700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20240528 | 192600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20240528 | 192500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20240528 | 192400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20240528 | 192300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20240528 | 192200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20240528 | 192100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20240528 | 192000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20240528 | 191900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20240528 | 191800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20240528 | 191700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20240528 | 191600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20240528 | 191500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 63 | 20240528 | 191400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20240528 | 191300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20240528 | 191200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20240528 | 191100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20240528 | 191000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20240528 | 190900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20240528 | 190800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20240528 | 190700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20240528 | 190600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20240528 | 190500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20240528 | 190400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20240528 | 190300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20240528 | 190200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20240528 | 190100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20240528 | 190000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20240528 | 185900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20240528 | 185800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20240528 | 185700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20240528 | 185600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20240528 | 185500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20240528 | 185400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20240528 | 185300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20240528 | 185200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20240528 | 185100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20240528 | 185000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20240528 | 184900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20240528 | 184800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20240528 | 184700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20240528 | 184600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20240528 | 184500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 93 | 20240528 | 184400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20240528 | 184300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20240528 | 184200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20240528 | 184100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20240528 | 184000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20240528 | 183900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20240528 | 183800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20240528 | 183700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20240528 | 183600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20240528 | 183500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20240528 | 183400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20240528 | 183300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20240528 | 183200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20240528 | 183100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20240528 | 183000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20240528 | 182900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20240528 | 182800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20240528 | 182700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20240528 | 182600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20240528 | 182500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20240528 | 182400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20240528 | 182300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20240528 | 182200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20240528 | 182100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20240528 | 182000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20240528 | 181900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20240528 | 181800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20240528 | 181700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20240528 | 181600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20240528 | 181500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 123 | 20240528 | 181400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20240528 | 181300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20240528 | 181200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20240528 | 181100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20240528 | 181000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20240528 | 180900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20240528 | 180800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20240528 | 180700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20240528 | 180600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20240528 | 180500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20240528 | 180400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20240528 | 180300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20240528 | 180200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20240528 | 180100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20240528 | 180000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20240528 | 175900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20240528 | 175800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20240528 | 175700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20240528 | 175600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20240528 | 175500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20240528 | 175400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20240528 | 175300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20240528 | 175200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20240528 | 175100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20240528 | 175000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20240528 | 174900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20240528 | 174800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20240528 | 174700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20240528 | 174600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20240528 | 174500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 153 | 20240528 | 174400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20240528 | 174300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20240528 | 174200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20240528 | 174100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20240528 | 174000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20240528 | 173900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20240528 | 173800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20240528 | 173700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20240528 | 173600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20240528 | 173500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20240528 | 173400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20240528 | 173300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20240528 | 173200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20240528 | 173100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20240528 | 173000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20240528 | 172900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20240528 | 172800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20240528 | 172700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20240528 | 172600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20240528 | 172500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20240528 | 172400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20240528 | 172300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20240528 | 172200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20240528 | 172100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20240528 | 172000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20240528 | 171900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20240528 | 171800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20240528 | 171700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20240528 | 171600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20240528 | 171500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 183 | 20240528 | 171400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20240528 | 171300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20240528 | 171200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20240528 | 171100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20240528 | 171000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20240528 | 170900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20240528 | 170800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20240528 | 170700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20240528 | 170600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20240528 | 170500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20240528 | 170400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20240528 | 170300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20240528 | 170200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20240528 | 170100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20240528 | 170000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20240528 | 165900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20240528 | 165800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20240528 | 165700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20240528 | 165600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20240528 | 165500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20240528 | 165400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20240528 | 165300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20240528 | 165200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20240528 | 165100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20240528 | 165000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20240528 | 164900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20240528 | 164800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20240528 | 164700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20240528 | 164600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20240528 | 164500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 213 | 20240528 | 164400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20240528 | 164300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20240528 | 164200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20240528 | 164100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20240528 | 164000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20240528 | 163900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20240528 | 163800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20240528 | 163700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20240528 | 163600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20240528 | 163500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20240528 | 163400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20240528 | 163300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20240528 | 163200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20240528 | 163100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20240528 | 163000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20240528 | 162900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20240528 | 162800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20240528 | 162700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20240528 | 162600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20240528 | 162500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20240528 | 162400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20240528 | 162300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20240528 | 162200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20240528 | 162100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20240528 | 162000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20240528 | 161900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20240528 | 161800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20240528 | 161700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20240528 | 161600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20240528 | 161500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 243 | 20240528 | 161400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20240528 | 161300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20240528 | 161200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20240528 | 161100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20240528 | 161000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20240528 | 160900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20240528 | 160800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20240528 | 160700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20240528 | 160600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20240528 | 160500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20240528 | 160400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20240528 | 160300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20240528 | 160200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20240528 | 160100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20240528 | 160000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20240528 | 155900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20240528 | 155800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20240528 | 155700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20240528 | 155600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20240528 | 155500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20240528 | 155400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20240528 | 155300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20240528 | 155200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20240528 | 155100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20240528 | 155000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20240528 | 154900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20240528 | 154800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 270 | 20240528 | 154700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20240528 | 154600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20240528 | 154500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 273 | 20240528 | 154400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20240528 | 154300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20240528 | 154200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20240528 | 154100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20240528 | 154000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20240528 | 153900 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20240528 | 153800 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20240528 | 153700 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20240528 | 153600 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20240528 | 153500 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 283 | 20240528 | 153400 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20240528 | 153300 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20240528 | 153200 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20240528 | 153100 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 287 | 20240528 | 153000 | 10970762500 | 43550 | 43550 | 43550 | 43550 | 4514 |
| 288 | 20240528 | 152900 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 289 | 20240528 | 152800 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 290 | 20240528 | 152700 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 291 | 20240528 | 152600 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 292 | 20240528 | 152500 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 293 | 20240528 | 152400 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 294 | 20240528 | 152300 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 295 | 20240528 | 152200 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 296 | 20240528 | 152100 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 297 | 20240528 | 152000 | 10774177800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 298 | 20240528 | 151900 | 10774177800 | 43650 | 43600 | 43650 | 43600 | 295 |
| 299 | 20240528 | 151800 | 10761302900 | 43600 | 43600 | 43650 | 43550 | 696 |
| 300 | 20240528 | 151700 | 10730970200 | 43600 | 43600 | 43600 | 43550 | 357 |
| 301 | 20240528 | 151600 | 10715405100 | 43600 | 43550 | 43600 | 43550 | 1175 |
| 302 | 20240528 | 151500 | 10664183000 | 43600 | 43600 | 43600 | 43550 | 267 |
| 303 | 20240528 | 151400 | 10652550200 | 43600 | 43600 | 43600 | 43550 | 210 |
| 304 | 20240528 | 151300 | 10643399200 | 43600 | 43550 | 43600 | 43550 | 1178 |
| 305 | 20240528 | 151200 | 10592094750 | 43550 | 43600 | 43600 | 43550 | 69 |
| 306 | 20240528 | 151100 | 10589088550 | 43550 | 43600 | 43600 | 43550 | 307 |
| 307 | 20240528 | 151000 | 10575711350 | 43600 | 43550 | 43600 | 43550 | 1118 |
| 308 | 20240528 | 150900 | 10526976550 | 43600 | 43600 | 43600 | 43550 | 826 |
| 309 | 20240528 | 150800 | 10490996250 | 43600 | 43600 | 43600 | 43550 | 128 |
| 310 | 20240528 | 150700 | 10485415500 | 43600 | 43600 | 43600 | 43550 | 380 |
| 311 | 20240528 | 150600 | 10468865000 | 43550 | 43600 | 43600 | 43550 | 217 |
| 312 | 20240528 | 150500 | 10459412800 | 43600 | 43600 | 43600 | 43550 | 243 |
| 313 | 20240528 | 150400 | 10448826850 | 43600 | 43600 | 43600 | 43550 | 151 |
| 314 | 20240528 | 150300 | 10442244300 | 43600 | 43600 | 43600 | 43550 | 266 |
| 315 | 20240528 | 150200 | 10430648500 | 43600 | 43600 | 43650 | 43600 | 379 |
| 316 | 20240528 | 150100 | 10414124050 | 43600 | 43550 | 43600 | 43550 | 242 |
| 317 | 20240528 | 150000 | 10403573500 | 43600 | 43550 | 43600 | 43550 | 532 |
| 318 | 20240528 | 145900 | 10380378950 | 43600 | 43550 | 43600 | 43550 | 354 |
| 319 | 20240528 | 145800 | 10364947250 | 43600 | 43550 | 43600 | 43550 | 52 |
| 320 | 20240528 | 145700 | 10362682600 | 43550 | 43600 | 43600 | 43550 | 169 |
| 321 | 20240528 | 145600 | 10355317550 | 43600 | 43550 | 43600 | 43550 | 27 |
| 322 | 20240528 | 145500 | 10354140850 | 43550 | 43550 | 43600 | 43550 | 272 |
| 323 | 20240528 | 145400 | 10342292700 | 43550 | 43600 | 43600 | 43550 | 11 |
| 324 | 20240528 | 145300 | 10341813600 | 43550 | 43550 | 43550 | 43500 | 289 |
| 325 | 20240528 | 145200 | 10329235000 | 43550 | 43550 | 43550 | 43500 | 441 |
| 326 | 20240528 | 145100 | 10310034500 | 43550 | 43550 | 43550 | 43500 | 696 |
| 327 | 20240528 | 145000 | 10279724650 | 43550 | 43550 | 43550 | 43550 | 235 |
| 328 | 20240528 | 144900 | 10269490400 | 43550 | 43550 | 43550 | 43550 | 422 |
| 329 | 20240528 | 144800 | 10251112300 | 43550 | 43550 | 43550 | 43550 | 106 |
| 330 | 20240528 | 144700 | 10246496000 | 43550 | 43500 | 43550 | 43500 | 329 |
| 331 | 20240528 | 144600 | 10232173500 | 43550 | 43550 | 43550 | 43500 | 145 |
| 332 | 20240528 | 144500 | 10225861350 | 43550 | 43500 | 43550 | 43500 | 313 |
| 333 | 20240528 | 144400 | 10212234400 | 43550 | 43550 | 43550 | 43500 | 339 |
| 334 | 20240528 | 144300 | 10197482450 | 43500 | 43550 | 43550 | 43500 | 269 |
| 335 | 20240528 | 144200 | 10185774250 | 43550 | 43500 | 43550 | 43450 | 669 |
| 336 | 20240528 | 144100 | 10156659100 | 43500 | 43450 | 43500 | 43450 | 103 |
| 337 | 20240528 | 144000 | 10152183700 | 43450 | 43450 | 43500 | 43400 | 2009 |
| 338 | 20240528 | 143900 | 10064894150 | 43450 | 43500 | 43500 | 43450 | 1222 |
| 339 | 20240528 | 143800 | 10011797550 | 43500 | 43500 | 43500 | 43450 | 211 |
| 340 | 20240528 | 143700 | 10002621550 | 43500 | 43500 | 43500 | 43450 | 2505 |
| 341 | 20240528 | 143600 | 9893777400 | 43450 | 43500 | 43500 | 43450 | 511 |
| 342 | 20240528 | 143500 | 9871553300 | 43500 | 43500 | 43550 | 43500 | 5307 |
| 343 | 20240528 | 143400 | 9640698550 | 43500 | 43550 | 43550 | 43500 | 1350 |
| 344 | 20240528 | 143300 | 9581967400 | 43550 | 43550 | 43550 | 43500 | 183 |
| 345 | 20240528 | 143200 | 9574003900 | 43500 | 43550 | 43550 | 43500 | 1004 |
| 346 | 20240528 | 143100 | 9530323050 | 43550 | 43550 | 43550 | 43550 | 28 |
| 347 | 20240528 | 143000 | 9529103650 | 43500 | 43550 | 43550 | 43500 | 570 |
| 348 | 20240528 | 142900 | 9504296300 | 43500 | 43550 | 43550 | 43500 | 124 |
| 349 | 20240528 | 142800 | 9498902100 | 43550 | 43550 | 43550 | 43550 | 476 |
| 350 | 20240528 | 142700 | 9478172300 | 43550 | 43550 | 43600 | 43550 | 222 |
| 351 | 20240528 | 142600 | 9468504100 | 43550 | 43550 | 43550 | 43550 | 410 |
| 352 | 20240528 | 142500 | 9450648600 | 43550 | 43550 | 43550 | 43550 | 513 |
| 353 | 20240528 | 142400 | 9428307450 | 43550 | 43550 | 43550 | 43550 | 135 |
| 354 | 20240528 | 142300 | 9422428200 | 43550 | 43500 | 43550 | 43500 | 304 |
| 355 | 20240528 | 142200 | 9409201000 | 43550 | 43550 | 43550 | 43500 | 9653 |
| 356 | 20240528 | 142100 | 8989233100 | 43550 | 43550 | 43550 | 43550 | 286 |
| 357 | 20240528 | 142000 | 8976777800 | 43600 | 43600 | 43600 | 43600 | 30 |
| 358 | 20240528 | 141900 | 8975469800 | 43600 | 43600 | 43600 | 43550 | 207 |
| 359 | 20240528 | 141800 | 8966454600 | 43550 | 43600 | 43600 | 43550 | 40 |
| 360 | 20240528 | 141700 | 8964711800 | 43600 | 43550 | 43600 | 43550 | 221 |
| 361 | 20240528 | 141600 | 8955087200 | 43550 | 43600 | 43600 | 43550 | 1027 |
| 362 | 20240528 | 141500 | 8910350650 | 43600 | 43550 | 43600 | 43550 | 173 |
| 363 | 20240528 | 141400 | 8902816300 | 43550 | 43550 | 43600 | 43550 | 393 |
| 364 | 20240528 | 141300 | 8885690400 | 43600 | 43600 | 43600 | 43550 | 28 |
| 365 | 20240528 | 141200 | 8884469900 | 43600 | 43650 | 43650 | 43550 | 797 |
| 366 | 20240528 | 141100 | 8849757450 | 43650 | 43600 | 43650 | 43550 | 230 |
| 367 | 20240528 | 141000 | 8839729450 | 43600 | 43600 | 43600 | 43550 | 54 |
| 368 | 20240528 | 140900 | 8837376100 | 43550 | 43550 | 43550 | 43550 | 280 |
| 369 | 20240528 | 140800 | 8825182100 | 43600 | 43550 | 43600 | 43550 | 41 |
| 370 | 20240528 | 140700 | 8823396250 | 43550 | 43600 | 43600 | 43550 | 1982 |
| 371 | 20240528 | 140600 | 8737080050 | 43550 | 43550 | 43550 | 43550 | 27 |
| 372 | 20240528 | 140500 | 8735904200 | 43550 | 43550 | 43550 | 43550 | 360 |
| 373 | 20240528 | 140400 | 8720226200 | 43550 | 43550 | 43550 | 43550 | 269 |
| 374 | 20240528 | 140300 | 8708511250 | 43550 | 43600 | 43600 | 43550 | 1197 |
| 375 | 20240528 | 140200 | 8656361650 | 43600 | 43600 | 43600 | 43600 | 16 |
| 376 | 20240528 | 140100 | 8655664050 | 43600 | 43550 | 43600 | 43550 | 1032 |
| 377 | 20240528 | 140000 | 8610710600 | 43550 | 43550 | 43550 | 43500 | 5606 |
| 378 | 20240528 | 135900 | 8366649200 | 43550 | 43550 | 43600 | 43550 | 361 |
| 379 | 20240528 | 135800 | 8350920750 | 43550 | 43600 | 43600 | 43550 | 265 |
| 380 | 20240528 | 135700 | 8339376000 | 43600 | 43550 | 43600 | 43550 | 93 |
| 381 | 20240528 | 135600 | 8335324250 | 43550 | 43600 | 43600 | 43550 | 79 |
| 382 | 20240528 | 135500 | 8331882000 | 43600 | 43600 | 43600 | 43600 | 139 |
| 383 | 20240528 | 135400 | 8325821600 | 43600 | 43650 | 43650 | 43600 | 2517 |
| 384 | 20240528 | 135300 | 8216079150 | 43650 | 43650 | 43650 | 43650 | 15 |
| 385 | 20240528 | 135200 | 8215424400 | 43600 | 43600 | 43650 | 43600 | 45 |
| 386 | 20240528 | 135100 | 8213462150 | 43650 | 43650 | 43650 | 43600 | 647 |
| 387 | 20240528 | 135000 | 8185250400 | 43650 | 43650 | 43650 | 43600 | 229 |
| 388 | 20240528 | 134900 | 8175261800 | 43650 | 43650 | 43650 | 43600 | 93 |
| 389 | 20240528 | 134800 | 8171204850 | 43600 | 43650 | 43650 | 43600 | 28 |
| 390 | 20240528 | 134700 | 8169982750 | 43650 | 43650 | 43700 | 43650 | 314 |
| 391 | 20240528 | 134600 | 8156276150 | 43700 | 43650 | 43700 | 43600 | 1088 |
| 392 | 20240528 | 134500 | 8108784950 | 43650 | 43700 | 43700 | 43650 | 215 |
| 393 | 20240528 | 134400 | 8099399450 | 43700 | 43700 | 43700 | 43700 | 58 |
| 394 | 20240528 | 134300 | 8096864850 | 43700 | 43700 | 43700 | 43650 | 91 |
| 395 | 20240528 | 134200 | 8092890150 | 43700 | 43700 | 43700 | 43650 | 99 |
| 396 | 20240528 | 134100 | 8088565850 | 43700 | 43700 | 43700 | 43700 | 37 |
| 397 | 20240528 | 134000 | 8086948950 | 43700 | 43650 | 43700 | 43650 | 378 |
| 398 | 20240528 | 133900 | 8070430900 | 43700 | 43700 | 43700 | 43700 | 24 |
| 399 | 20240528 | 133800 | 8069382100 | 43700 | 43700 | 43700 | 43700 | 28 |
| 400 | 20240528 | 133700 | 8068158500 | 43700 | 43700 | 43700 | 43700 | 137 |
| 401 | 20240528 | 133600 | 8062171600 | 43700 | 43700 | 43700 | 43650 | 243 |
| 402 | 20240528 | 133500 | 8051552700 | 43650 | 43700 | 43700 | 43650 | 204 |
| 403 | 20240528 | 133400 | 8042648050 | 43700 | 43700 | 43700 | 43650 | 484 |
| 404 | 20240528 | 133300 | 8021497600 | 43700 | 43700 | 43700 | 43650 | 765 |
| 405 | 20240528 | 133200 | 7988094100 | 43700 | 43700 | 43700 | 43650 | 856 |
| 406 | 20240528 | 133100 | 7950725050 | 43700 | 43700 | 43700 | 43700 | 276 |
| 407 | 20240528 | 133000 | 7938663850 | 43650 | 43700 | 43700 | 43650 | 68 |
| 408 | 20240528 | 132900 | 7935695350 | 43700 | 43650 | 43700 | 43650 | 191 |
| 409 | 20240528 | 132800 | 7927357150 | 43700 | 43700 | 43700 | 43650 | 586 |
| 410 | 20240528 | 132700 | 7901752000 | 43700 | 43700 | 43750 | 43700 | 1144 |
| 411 | 20240528 | 132600 | 7851758600 | 43750 | 43750 | 43750 | 43750 | 167 |
| 412 | 20240528 | 132500 | 7844452350 | 43750 | 43750 | 43750 | 43750 | 338 |
| 413 | 20240528 | 132400 | 7829664850 | 43700 | 43700 | 43750 | 43700 | 660 |
| 414 | 20240528 | 132300 | 7800814700 | 43750 | 43800 | 43800 | 43750 | 1228 |
| 415 | 20240528 | 132200 | 7747076850 | 43800 | 43800 | 43800 | 43750 | 113 |
| 416 | 20240528 | 132100 | 7742127950 | 43800 | 43750 | 43800 | 43750 | 126 |
| 417 | 20240528 | 132000 | 7736609900 | 43800 | 43800 | 43800 | 43800 | 42 |
| 418 | 20240528 | 131900 | 7734770300 | 43800 | 43800 | 43800 | 43800 | 306 |
| 419 | 20240528 | 131800 | 7721367500 | 43850 | 43800 | 43850 | 43800 | 277 |
| 420 | 20240528 | 131700 | 7709229850 | 43800 | 43800 | 43800 | 43750 | 123 |
| 421 | 20240528 | 131600 | 7703843450 | 43800 | 43800 | 43800 | 43750 | 256 |
| 422 | 20240528 | 131500 | 7692641850 | 43800 | 43750 | 43800 | 43750 | 321 |
| 423 | 20240528 | 131400 | 7678597100 | 43750 | 43750 | 43750 | 43750 | 120 |
| 424 | 20240528 | 131300 | 7673347100 | 43750 | 43750 | 43750 | 43700 | 140 |
| 425 | 20240528 | 131200 | 7667222300 | 43750 | 43800 | 43800 | 43750 | 825 |
| 426 | 20240528 | 131100 | 7631126050 | 43750 | 43750 | 43800 | 43750 | 44 |
| 427 | 20240528 | 131000 | 7629199800 | 43800 | 43800 | 43800 | 43800 | 21 |
| 428 | 20240528 | 130900 | 7628280000 | 43750 | 43800 | 43800 | 43750 | 63 |
| 429 | 20240528 | 130800 | 7625523600 | 43800 | 43800 | 43800 | 43800 | 25 |
| 430 | 20240528 | 130700 | 7624428600 | 43750 | 43750 | 43800 | 43750 | 29 |
| 431 | 20240528 | 130600 | 7623159750 | 43750 | 43750 | 43750 | 43750 | 72 |
| 432 | 20240528 | 130500 | 7620009750 | 43750 | 43750 | 43800 | 43700 | 279 |
| 433 | 20240528 | 130400 | 7607804600 | 43750 | 43750 | 43750 | 43700 | 294 |
| 434 | 20240528 | 130300 | 7594944200 | 43750 | 43750 | 43750 | 43750 | 60 |
| 435 | 20240528 | 130200 | 7592319200 | 43750 | 43700 | 43750 | 43700 | 79 |
| 436 | 20240528 | 130100 | 7588864350 | 43750 | 43750 | 43750 | 43750 | 54 |
| 437 | 20240528 | 130000 | 7586501850 | 43750 | 43750 | 43750 | 43750 | 11 |
| 438 | 20240528 | 125900 | 7586020600 | 43750 | 43800 | 43800 | 43750 | 212 |
| 439 | 20240528 | 125800 | 7576745100 | 43850 | 43800 | 43850 | 43800 | 110 |
| 440 | 20240528 | 125700 | 7571926850 | 43700 | 43700 | 43700 | 43700 | 243 |
| 441 | 20240528 | 125600 | 7561307750 | 43750 | 43750 | 43750 | 43750 | 271 |
| 442 | 20240528 | 125500 | 7549451500 | 43750 | 43700 | 43750 | 43700 | 12 |
| 443 | 20240528 | 125400 | 7548926700 | 43650 | 43700 | 43700 | 43650 | 599 |
| 444 | 20240528 | 125300 | 7522751800 | 43700 | 43650 | 43700 | 43650 | 531 |
| 445 | 20240528 | 125200 | 7499570400 | 43650 | 43650 | 43650 | 43600 | 15 |
| 446 | 20240528 | 125100 | 7498915800 | 43650 | 43650 | 43650 | 43600 | 175 |
| 447 | 20240528 | 125000 | 7491282450 | 43600 | 43650 | 43650 | 43600 | 1253 |
| 448 | 20240528 | 124900 | 7436649550 | 43650 | 43700 | 43700 | 43650 | 397 |
| 449 | 20240528 | 124800 | 7419319800 | 43650 | 43600 | 43650 | 43600 | 560 |
| 450 | 20240528 | 124700 | 7394875850 | 43650 | 43600 | 43650 | 43600 | 358 |
| 451 | 20240528 | 124600 | 7379259300 | 43600 | 43600 | 43600 | 43600 | 483 |
| 452 | 20240528 | 124500 | 7358200500 | 43600 | 43600 | 43650 | 43550 | 3123 |
| 453 | 20240528 | 124400 | 7222045050 | 43600 | 43600 | 43650 | 43600 | 1588 |
| 454 | 20240528 | 124300 | 7152808000 | 43650 | 43650 | 43650 | 43600 | 78 |
| 455 | 20240528 | 124200 | 7149403600 | 43650 | 43600 | 43650 | 43600 | 450 |
| 456 | 20240528 | 124100 | 7129761600 | 43650 | 43650 | 43650 | 43600 | 82 |
| 457 | 20240528 | 124000 | 7126182550 | 43600 | 43650 | 43650 | 43600 | 518 |
| 458 | 20240528 | 123900 | 7103589550 | 43650 | 43650 | 43650 | 43600 | 2580 |
| 459 | 20240528 | 123800 | 6991015500 | 43650 | 43750 | 43750 | 43650 | 2966 |
| 460 | 20240528 | 123700 | 6861415250 | 43750 | 43750 | 43750 | 43700 | 146 |
| 461 | 20240528 | 123600 | 6855034350 | 43750 | 43750 | 43750 | 43750 | 109 |
| 462 | 20240528 | 123500 | 6850265600 | 43750 | 43800 | 43800 | 43750 | 332 |
| 463 | 20240528 | 123400 | 6835740250 | 43750 | 43800 | 43800 | 43750 | 306 |
| 464 | 20240528 | 123300 | 6822352250 | 43800 | 43800 | 43800 | 43750 | 1663 |
| 465 | 20240528 | 123200 | 6749570050 | 43850 | 43850 | 43850 | 43850 | 231 |
| 466 | 20240528 | 123100 | 6739440700 | 43850 | 43850 | 43850 | 43850 | 908 |
| 467 | 20240528 | 123000 | 6699624900 | 43850 | 43850 | 43850 | 43850 | 376 |
| 468 | 20240528 | 122900 | 6683137300 | 43850 | 43800 | 43850 | 43800 | 144 |
| 469 | 20240528 | 122800 | 6676823150 | 43800 | 43850 | 43850 | 43800 | 314 |
| 470 | 20240528 | 122700 | 6663058850 | 43850 | 43850 | 43850 | 43800 | 295 |
| 471 | 20240528 | 122600 | 6650135200 | 43850 | 43900 | 43900 | 43850 | 363 |
| 472 | 20240528 | 122500 | 6634217550 | 43900 | 43900 | 43900 | 43900 | 13 |
| 473 | 20240528 | 122400 | 6633646850 | 43900 | 44000 | 44000 | 43900 | 276 |
| 474 | 20240528 | 122300 | 6621529650 | 44000 | 43900 | 44000 | 43900 | 40 |
| 475 | 20240528 | 122200 | 6619773450 | 43900 | 43950 | 43950 | 43900 | 75 |
| 476 | 20240528 | 122100 | 6616478000 | 43900 | 43950 | 44000 | 43900 | 295 |
| 477 | 20240528 | 122000 | 6603523150 | 43950 | 43900 | 44000 | 43900 | 766 |
| 478 | 20240528 | 121900 | 6569879050 | 43900 | 43850 | 43950 | 43850 | 694 |
| 479 | 20240528 | 121800 | 6539432400 | 43850 | 43850 | 43850 | 43800 | 138 |
| 480 | 20240528 | 121700 | 6533384650 | 43850 | 43850 | 43850 | 43850 | 5 |
| 481 | 20240528 | 121600 | 6533165400 | 43850 | 43850 | 43850 | 43850 | 50 |
| 482 | 20240528 | 121500 | 6530972900 | 43850 | 43800 | 43850 | 43800 | 491 |
| 483 | 20240528 | 121400 | 6509466250 | 43800 | 43800 | 43800 | 43750 | 132 |
| 484 | 20240528 | 121300 | 6503685800 | 43800 | 43800 | 43800 | 43800 | 3 |
| 485 | 20240528 | 121200 | 6503554400 | 43750 | 43800 | 43800 | 43750 | 337 |
| 486 | 20240528 | 121100 | 6488804900 | 43750 | 43850 | 43850 | 43750 | 1371 |
| 487 | 20240528 | 121000 | 6428782450 | 43850 | 43850 | 43850 | 43850 | 22 |
| 488 | 20240528 | 120900 | 6427817750 | 43850 | 43850 | 43850 | 43850 | 45 |
| 489 | 20240528 | 120800 | 6425844500 | 43850 | 43850 | 43850 | 43800 | 324 |
| 490 | 20240528 | 120700 | 6411649050 | 43850 | 43850 | 43850 | 43850 | 52 |
| 491 | 20240528 | 120600 | 6409368850 | 43850 | 43850 | 43850 | 43850 | 164 |
| 492 | 20240528 | 120500 | 6402177450 | 43850 | 43850 | 43900 | 43850 | 83 |
| 493 | 20240528 | 120400 | 6398537850 | 43900 | 43900 | 43950 | 43900 | 248 |
| 494 | 20240528 | 120300 | 6387645700 | 43900 | 43900 | 43900 | 43900 | 118 |
| 495 | 20240528 | 120200 | 6382465500 | 43900 | 43800 | 43950 | 43800 | 554 |
| 496 | 20240528 | 120100 | 6358149900 | 43800 | 43800 | 43800 | 43800 | 127 |
| 497 | 20240528 | 120000 | 6352587300 | 43800 | 43750 | 43800 | 43700 | 549 |
| 498 | 20240528 | 115900 | 6328591800 | 43750 | 43750 | 43750 | 43700 | 283 |
| 499 | 20240528 | 115800 | 6316211300 | 43750 | 43750 | 43800 | 43750 | 216 |
| 500 | 20240528 | 115700 | 6306761050 | 43750 | 43700 | 43750 | 43700 | 629 |
| 501 | 20240528 | 115600 | 6279260650 | 43700 | 43650 | 43700 | 43650 | 369 |
| 502 | 20240528 | 115500 | 6263146000 | 43650 | 43650 | 43700 | 43650 | 259 |
| 503 | 20240528 | 115400 | 6251833700 | 43650 | 43700 | 43700 | 43650 | 169 |
| 504 | 20240528 | 115300 | 6244453000 | 43700 | 43700 | 43700 | 43650 | 620 |
| 505 | 20240528 | 115200 | 6217364500 | 43700 | 43700 | 43700 | 43700 | 274 |
| 506 | 20240528 | 115100 | 6205390700 | 43750 | 43750 | 43750 | 43700 | 216 |
| 507 | 20240528 | 115000 | 6195940900 | 43750 | 43650 | 43750 | 43650 | 473 |
| 508 | 20240528 | 114900 | 6175288200 | 43650 | 43650 | 43650 | 43650 | 50 |
| 509 | 20240528 | 114800 | 6173105700 | 43650 | 43650 | 43650 | 43600 | 152 |
| 510 | 20240528 | 114700 | 6166470950 | 43650 | 43650 | 43650 | 43600 | 336 |
| 511 | 20240528 | 114600 | 6151809550 | 43650 | 43600 | 43650 | 43600 | 348 |
| 512 | 20240528 | 114500 | 6136633350 | 43600 | 43650 | 43650 | 43600 | 739 |
| 513 | 20240528 | 114400 | 6104411600 | 43650 | 43650 | 43650 | 43600 | 147 |
| 514 | 20240528 | 114300 | 6097998400 | 43650 | 43650 | 43650 | 43650 | 63 |
| 515 | 20240528 | 114200 | 6095248450 | 43650 | 43600 | 43650 | 43550 | 517 |
| 516 | 20240528 | 114100 | 6072707250 | 43600 | 43650 | 43650 | 43600 | 262 |
| 517 | 20240528 | 114000 | 6061281200 | 43650 | 43650 | 43650 | 43650 | 33 |
| 518 | 20240528 | 113900 | 6059840750 | 43650 | 43700 | 43700 | 43650 | 66 |
| 519 | 20240528 | 113800 | 6056959750 | 43650 | 43700 | 43700 | 43600 | 2600 |
| 520 | 20240528 | 113700 | 5943465100 | 43700 | 43650 | 43750 | 43650 | 893 |
| 521 | 20240528 | 113600 | 5904471800 | 43750 | 43600 | 43750 | 43600 | 607 |
| 522 | 20240528 | 113500 | 5877969100 | 43600 | 43600 | 43600 | 43600 | 486 |
| 523 | 20240528 | 113400 | 5856779500 | 43550 | 43550 | 43600 | 43500 | 793 |
| 524 | 20240528 | 113300 | 5822250950 | 43600 | 43500 | 43600 | 43500 | 1291 |
| 525 | 20240528 | 113200 | 5766014100 | 43500 | 43400 | 43550 | 43400 | 2195 |
| 526 | 20240528 | 113100 | 5670598400 | 43450 | 43550 | 43550 | 43400 | 3201 |
| 527 | 20240528 | 113000 | 5531465550 | 43550 | 43500 | 43550 | 43450 | 1851 |
| 528 | 20240528 | 112900 | 5450953350 | 43500 | 43650 | 43650 | 43450 | 5592 |
| 529 | 20240528 | 112800 | 5207529400 | 43650 | 43850 | 43850 | 43600 | 6388 |
| 530 | 20240528 | 112700 | 4927987400 | 43900 | 43900 | 43900 | 43850 | 557 |
| 531 | 20240528 | 112600 | 4903545650 | 43900 | 43850 | 43900 | 43800 | 803 |
| 532 | 20240528 | 112500 | 4868325950 | 43850 | 43950 | 44000 | 43850 | 3734 |
| 533 | 20240528 | 112400 | 4704401450 | 44000 | 44050 | 44050 | 44000 | 6792 |
| 534 | 20240528 | 112300 | 4405550050 | 44050 | 44050 | 44100 | 44000 | 1917 |
| 535 | 20240528 | 112200 | 4321101900 | 44100 | 44100 | 44150 | 44050 | 4555 |
| 536 | 20240528 | 112100 | 4120243900 | 44150 | 44150 | 44150 | 44100 | 1927 |
| 537 | 20240528 | 112000 | 4035218500 | 44150 | 44200 | 44200 | 44150 | 1294 |
| 538 | 20240528 | 111900 | 3978086900 | 44200 | 44200 | 44200 | 44200 | 53 |
| 539 | 20240528 | 111800 | 3975744300 | 44150 | 44200 | 44200 | 44150 | 985 |
| 540 | 20240528 | 111700 | 3932250900 | 44200 | 44200 | 44200 | 44150 | 190 |
| 541 | 20240528 | 111600 | 3923859500 | 44200 | 44200 | 44200 | 44150 | 1233 |
| 542 | 20240528 | 111500 | 3869410900 | 44200 | 44200 | 44200 | 44150 | 210 |
| 543 | 20240528 | 111400 | 3860129000 | 44150 | 44200 | 44200 | 44150 | 140 |
| 544 | 20240528 | 111300 | 3853946650 | 44200 | 44200 | 44200 | 44150 | 1024 |
| 545 | 20240528 | 111200 | 3808712100 | 44200 | 44200 | 44250 | 44150 | 200 |
| 546 | 20240528 | 111100 | 3799872350 | 44200 | 44200 | 44250 | 44150 | 2250 |
| 547 | 20240528 | 111000 | 3700462800 | 44200 | 44250 | 44250 | 44200 | 1577 |
| 548 | 20240528 | 110900 | 3630728150 | 44250 | 44250 | 44300 | 44250 | 95 |
| 549 | 20240528 | 110800 | 3626521350 | 44250 | 44250 | 44350 | 44250 | 1827 |
| 550 | 20240528 | 110700 | 3545674600 | 44250 | 44300 | 44300 | 44250 | 464 |
| 551 | 20240528 | 110600 | 3525137900 | 44300 | 44300 | 44300 | 44300 | 3 |
| 552 | 20240528 | 110500 | 3525005000 | 44300 | 44300 | 44300 | 44250 | 245 |
| 553 | 20240528 | 110400 | 3514153700 | 44350 | 44300 | 44350 | 44300 | 51 |
| 554 | 20240528 | 110300 | 3511892850 | 44300 | 44350 | 44350 | 44300 | 155 |
| 555 | 20240528 | 110200 | 3505023950 | 44300 | 44300 | 44300 | 44300 | 159 |
| 556 | 20240528 | 110100 | 3497980250 | 44300 | 44300 | 44300 | 44300 | 487 |
| 557 | 20240528 | 110000 | 3476406150 | 44350 | 44300 | 44350 | 44300 | 270 |
| 558 | 20240528 | 105900 | 3464444750 | 44300 | 44300 | 44350 | 44300 | 74 |
| 559 | 20240528 | 105800 | 3461164050 | 44350 | 44350 | 44350 | 44350 | 47 |
| 560 | 20240528 | 105700 | 3459079600 | 44350 | 44350 | 44400 | 44350 | 77 |
| 561 | 20240528 | 105600 | 3455663700 | 44350 | 44350 | 44350 | 44350 | 412 |
| 562 | 20240528 | 105500 | 3437391500 | 44350 | 44400 | 44400 | 44300 | 126 |
| 563 | 20240528 | 105400 | 3431802000 | 44350 | 44350 | 44350 | 44350 | 484 |
| 564 | 20240528 | 105300 | 3410336600 | 44350 | 44350 | 44350 | 44300 | 137 |
| 565 | 20240528 | 105200 | 3404265650 | 44300 | 44300 | 44300 | 44300 | 123 |
| 566 | 20240528 | 105100 | 3398816750 | 44300 | 44300 | 44300 | 44250 | 119 |
| 567 | 20240528 | 105000 | 3393545350 | 44250 | 44300 | 44350 | 44250 | 289 |
| 568 | 20240528 | 104900 | 3380741650 | 44300 | 44300 | 44300 | 44250 | 194 |
| 569 | 20240528 | 104800 | 3372147500 | 44300 | 44300 | 44300 | 44300 | 536 |
| 570 | 20240528 | 104700 | 3348402700 | 44250 | 44250 | 44300 | 44250 | 147 |
| 571 | 20240528 | 104600 | 3341897650 | 44300 | 44300 | 44300 | 44300 | 297 |
| 572 | 20240528 | 104500 | 3328740550 | 44300 | 44300 | 44350 | 44300 | 428 |
| 573 | 20240528 | 104400 | 3309780100 | 44300 | 44300 | 44300 | 44300 | 196 |
| 574 | 20240528 | 104300 | 3301097300 | 44300 | 44300 | 44300 | 44300 | 90 |
| 575 | 20240528 | 104200 | 3297110300 | 44300 | 44300 | 44300 | 44250 | 118 |
| 576 | 20240528 | 104100 | 3291884850 | 44300 | 44300 | 44300 | 44300 | 129 |
| 577 | 20240528 | 104000 | 3286170150 | 44300 | 44300 | 44300 | 44250 | 79 |
| 578 | 20240528 | 103900 | 3282670500 | 44300 | 44250 | 44300 | 44250 | 437 |
| 579 | 20240528 | 103800 | 3263321350 | 44300 | 44300 | 44300 | 44300 | 141 |
| 580 | 20240528 | 103700 | 3257075050 | 44300 | 44300 | 44300 | 44250 | 233 |
| 581 | 20240528 | 103600 | 3246754250 | 44250 | 44250 | 44300 | 44250 | 488 |
| 582 | 20240528 | 103500 | 3225150400 | 44300 | 44300 | 44300 | 44250 | 110 |
| 583 | 20240528 | 103400 | 3220277950 | 44300 | 44300 | 44300 | 44250 | 396 |
| 584 | 20240528 | 103300 | 3202743550 | 44250 | 44250 | 44300 | 44250 | 214 |
| 585 | 20240528 | 103200 | 3193273900 | 44250 | 44250 | 44300 | 44250 | 375 |
| 586 | 20240528 | 103100 | 3176679650 | 44300 | 44300 | 44350 | 44300 | 2292 |
| 587 | 20240528 | 103000 | 3075142650 | 44300 | 44300 | 44300 | 44300 | 28 |
| 588 | 20240528 | 102900 | 3073902250 | 44300 | 44300 | 44350 | 44300 | 357 |
| 589 | 20240528 | 102800 | 3058087000 | 44350 | 44350 | 44350 | 44300 | 635 |
| 590 | 20240528 | 102700 | 3029953400 | 44350 | 44350 | 44350 | 44300 | 42 |
| 591 | 20240528 | 102600 | 3028091100 | 44350 | 44350 | 44350 | 44300 | 636 |
| 592 | 20240528 | 102500 | 2999913750 | 44350 | 44350 | 44350 | 44300 | 99 |
| 593 | 20240528 | 102400 | 2995525700 | 44350 | 44400 | 44400 | 44350 | 639 |
| 594 | 20240528 | 102300 | 2967180750 | 44400 | 44350 | 44400 | 44350 | 354 |
| 595 | 20240528 | 102200 | 2951476800 | 44350 | 44350 | 44400 | 44350 | 318 |
| 596 | 20240528 | 102100 | 2937371750 | 44400 | 44300 | 44400 | 44300 | 402 |
| 597 | 20240528 | 102000 | 2919545700 | 44300 | 44350 | 44350 | 44300 | 235 |
| 598 | 20240528 | 101900 | 2909128450 | 44350 | 44350 | 44350 | 44300 | 978 |
| 599 | 20240528 | 101800 | 2865759150 | 44400 | 44400 | 44400 | 44400 | 6 |
| 600 | 20240528 | 101700 | 2865492750 | 44400 | 44350 | 44400 | 44350 | 158 |
| 601 | 20240528 | 101600 | 2858481500 | 44350 | 44350 | 44350 | 44350 | 23 |
| 602 | 20240528 | 101500 | 2857461450 | 44300 | 44250 | 44350 | 44250 | 170 |
| 603 | 20240528 | 101400 | 2849931850 | 44250 | 44350 | 44350 | 44250 | 985 |
| 604 | 20240528 | 101300 | 2806311150 | 44400 | 44450 | 44450 | 44350 | 499 |
| 605 | 20240528 | 101200 | 2784171900 | 44400 | 44450 | 44450 | 44400 | 371 |
| 606 | 20240528 | 101100 | 2767697900 | 44450 | 44350 | 44450 | 44350 | 535 |
| 607 | 20240528 | 101000 | 2743936650 | 44350 | 44450 | 44450 | 44350 | 234 |
| 608 | 20240528 | 100900 | 2733541350 | 44450 | 44450 | 44500 | 44450 | 256 |
| 609 | 20240528 | 100800 | 2722152850 | 44400 | 44400 | 44450 | 44400 | 684 |
| 610 | 20240528 | 100700 | 2691757150 | 44400 | 44350 | 44400 | 44300 | 755 |
| 611 | 20240528 | 100600 | 2658243850 | 44300 | 44300 | 44300 | 44300 | 1228 |
| 612 | 20240528 | 100500 | 2603843450 | 44300 | 44300 | 44300 | 44300 | 147 |
| 613 | 20240528 | 100400 | 2597331350 | 44300 | 44300 | 44300 | 44250 | 915 |
| 614 | 20240528 | 100300 | 2556814700 | 44300 | 44300 | 44350 | 44300 | 492 |
| 615 | 20240528 | 100200 | 2535005550 | 44300 | 44300 | 44300 | 44250 | 482 |
| 616 | 20240528 | 100100 | 2513656700 | 44300 | 44350 | 44350 | 44300 | 1057 |
| 617 | 20240528 | 100000 | 2466831550 | 44350 | 44350 | 44400 | 44350 | 257 |
| 618 | 20240528 | 095900 | 2455427200 | 44350 | 44300 | 44350 | 44300 | 156 |
| 619 | 20240528 | 095800 | 2448509700 | 44300 | 44300 | 44400 | 44300 | 543 |
| 620 | 20240528 | 095700 | 2424453300 | 44300 | 44350 | 44400 | 44250 | 620 |
| 621 | 20240528 | 095600 | 2396992850 | 44350 | 44350 | 44350 | 44300 | 2159 |
| 622 | 20240528 | 095500 | 2301323650 | 44350 | 44350 | 44400 | 44300 | 394 |
| 623 | 20240528 | 095400 | 2283859600 | 44350 | 44400 | 44400 | 44300 | 607 |
| 624 | 20240528 | 095300 | 2256930000 | 44450 | 44350 | 44450 | 44350 | 257 |
| 625 | 20240528 | 095200 | 2245529000 | 44350 | 44400 | 44400 | 44350 | 94 |
| 626 | 20240528 | 095100 | 2241357050 | 44400 | 44450 | 44450 | 44400 | 1138 |
| 627 | 20240528 | 095000 | 2190779650 | 44400 | 44400 | 44450 | 44400 | 1459 |
| 628 | 20240528 | 094900 | 2125999500 | 44400 | 44400 | 44450 | 44400 | 180 |
| 629 | 20240528 | 094800 | 2118007150 | 44400 | 44450 | 44450 | 44400 | 74 |
| 630 | 20240528 | 094700 | 2114721450 | 44450 | 44450 | 44450 | 44400 | 179 |
| 631 | 20240528 | 094600 | 2106772700 | 44450 | 44450 | 44450 | 44450 | 224 |
| 632 | 20240528 | 094500 | 2096815900 | 44450 | 44450 | 44450 | 44450 | 414 |
| 633 | 20240528 | 094400 | 2078413600 | 44450 | 44400 | 44450 | 44400 | 921 |
| 634 | 20240528 | 094300 | 2037483900 | 44400 | 44450 | 44450 | 44400 | 219 |
| 635 | 20240528 | 094200 | 2027757150 | 44450 | 44500 | 44500 | 44400 | 443 |
| 636 | 20240528 | 094100 | 2008085600 | 44400 | 44500 | 44500 | 44400 | 178 |
| 637 | 20240528 | 094000 | 2000167400 | 44500 | 44450 | 44500 | 44350 | 1798 |
| 638 | 20240528 | 093900 | 1920326250 | 44450 | 44450 | 44450 | 44450 | 679 |
| 639 | 20240528 | 093800 | 1890144700 | 44450 | 44450 | 44450 | 44400 | 188 |
| 640 | 20240528 | 093700 | 1881788300 | 44450 | 44400 | 44450 | 44400 | 335 |
| 641 | 20240528 | 093600 | 1866907400 | 44400 | 44450 | 44450 | 44350 | 900 |
| 642 | 20240528 | 093500 | 1826978900 | 44450 | 44450 | 44450 | 44400 | 353 |
| 643 | 20240528 | 093400 | 1811303550 | 44450 | 44400 | 44500 | 44400 | 216 |
| 644 | 20240528 | 093300 | 1801701800 | 44350 | 44450 | 44450 | 44350 | 502 |
| 645 | 20240528 | 093200 | 1779413050 | 44350 | 44350 | 44500 | 44350 | 476 |
| 646 | 20240528 | 093100 | 1758268650 | 44400 | 44500 | 44500 | 44400 | 1570 |
| 647 | 20240528 | 093000 | 1688531450 | 44500 | 44550 | 44600 | 44500 | 504 |
| 648 | 20240528 | 092900 | 1666095900 | 44550 | 44700 | 44700 | 44550 | 349 |
| 649 | 20240528 | 092800 | 1650527400 | 44700 | 44600 | 44700 | 44550 | 290 |
| 650 | 20240528 | 092700 | 1637587600 | 44600 | 44500 | 44600 | 44500 | 88 |
| 651 | 20240528 | 092600 | 1633664300 | 44500 | 44550 | 44550 | 44500 | 128 |
| 652 | 20240528 | 092500 | 1627962450 | 44550 | 44600 | 44650 | 44500 | 567 |
| 653 | 20240528 | 092400 | 1602708950 | 44600 | 44650 | 44700 | 44600 | 412 |
| 654 | 20240528 | 092300 | 1584325000 | 44700 | 44650 | 44700 | 44600 | 263 |
| 655 | 20240528 | 092200 | 1572582100 | 44600 | 44550 | 44650 | 44550 | 142 |
| 656 | 20240528 | 092100 | 1566246550 | 44600 | 44600 | 44650 | 44550 | 113 |
| 657 | 20240528 | 092000 | 1561206800 | 44600 | 44600 | 44650 | 44550 | 353 |
| 658 | 20240528 | 091900 | 1545462850 | 44600 | 44700 | 44750 | 44600 | 326 |
| 659 | 20240528 | 091800 | 1530896200 | 44750 | 44600 | 44750 | 44550 | 846 |
| 660 | 20240528 | 091700 | 1493143300 | 44550 | 44450 | 44550 | 44400 | 1685 |
| 661 | 20240528 | 091600 | 1418286900 | 44400 | 44400 | 44450 | 44350 | 687 |
| 662 | 20240528 | 091500 | 1387805050 | 44350 | 44450 | 44450 | 44350 | 1124 |
| 663 | 20240528 | 091400 | 1337942650 | 44450 | 44400 | 44450 | 44400 | 446 |
| 664 | 20240528 | 091300 | 1318138400 | 44400 | 44300 | 44400 | 44300 | 1625 |
| 665 | 20240528 | 091200 | 1246128900 | 44300 | 44450 | 44500 | 44300 | 1426 |
| 666 | 20240528 | 091100 | 1182874550 | 44500 | 44500 | 44550 | 44500 | 488 |
| 667 | 20240528 | 091000 | 1161158500 | 44500 | 44500 | 44600 | 44400 | 634 |
| 668 | 20240528 | 090900 | 1132965100 | 44450 | 44350 | 44600 | 44350 | 1198 |
| 669 | 20240528 | 090800 | 1079699550 | 44350 | 44300 | 44400 | 44250 | 2886 |
| 670 | 20240528 | 090700 | 951838100 | 44250 | 44450 | 44500 | 44250 | 3615 |
| 671 | 20240528 | 090600 | 791451150 | 44450 | 44600 | 44650 | 44450 | 1367 |
| 672 | 20240528 | 090500 | 730530700 | 44600 | 44600 | 44650 | 44600 | 958 |
| 673 | 20240528 | 090400 | 687778550 | 44600 | 44600 | 44650 | 44500 | 3584 |
| 674 | 20240528 | 090300 | 527931150 | 44600 | 44800 | 44850 | 44550 | 2016 |
| 675 | 20240528 | 090200 | 437772750 | 44800 | 44650 | 44850 | 44600 | 2525 |
| 676 | 20240528 | 090100 | 324821050 | 44600 | 44450 | 44600 | 44400 | 1958 |
| 677 | 20240528 | 090000 | 237772700 | 44450 | 44400 | 44550 | 44400 | 4920 |