38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 205200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 3 | 20240529 | 205100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240529 | 205000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240529 | 204900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240529 | 204800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240529 | 204700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240529 | 204600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240529 | 204500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240529 | 204400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240529 | 204300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240529 | 204200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240529 | 204100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240529 | 204000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240529 | 203900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240529 | 203800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240529 | 203700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240529 | 203600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240529 | 203500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240529 | 203400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240529 | 203300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240529 | 203200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240529 | 203100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240529 | 203000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240529 | 202900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240529 | 202800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240529 | 202700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240529 | 202600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240529 | 202500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240529 | 202400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240529 | 202300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240529 | 202200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 33 | 20240529 | 202100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240529 | 202000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240529 | 201900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240529 | 201800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240529 | 201700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240529 | 201600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240529 | 201500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240529 | 201400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240529 | 201300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240529 | 201200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240529 | 201100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240529 | 201000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240529 | 200900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240529 | 200800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240529 | 200700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240529 | 200600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240529 | 200500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240529 | 200400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240529 | 200300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240529 | 200200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240529 | 200100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240529 | 200000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240529 | 195900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240529 | 195800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240529 | 195700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240529 | 195600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240529 | 195500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240529 | 195400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240529 | 195300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240529 | 195200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 63 | 20240529 | 195100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240529 | 195000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240529 | 194900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240529 | 194800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240529 | 194700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240529 | 194600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240529 | 194500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240529 | 194400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240529 | 194300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240529 | 194200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240529 | 194100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240529 | 194000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240529 | 193900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240529 | 193800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240529 | 193700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240529 | 193600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240529 | 193500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240529 | 193400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240529 | 193300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240529 | 193200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240529 | 193100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240529 | 193000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240529 | 192900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240529 | 192800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240529 | 192700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240529 | 192600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240529 | 192500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240529 | 192400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240529 | 192300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240529 | 192200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 93 | 20240529 | 192100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240529 | 192000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240529 | 191900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240529 | 191800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240529 | 191700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240529 | 191600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240529 | 191500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240529 | 191400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240529 | 191300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240529 | 191200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240529 | 191100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240529 | 191000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240529 | 190900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240529 | 190800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240529 | 190700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240529 | 190600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240529 | 190500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240529 | 190400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240529 | 190300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240529 | 190200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240529 | 190100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240529 | 190000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240529 | 185900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240529 | 185800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240529 | 185700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240529 | 185600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240529 | 185500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240529 | 185400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240529 | 185300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240529 | 185200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 123 | 20240529 | 185100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240529 | 185000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240529 | 184900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240529 | 184800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240529 | 184700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240529 | 184600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240529 | 184500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240529 | 184400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240529 | 184300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240529 | 184200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240529 | 184100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240529 | 184000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240529 | 183900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240529 | 183800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240529 | 183700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240529 | 183600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240529 | 183500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240529 | 183400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240529 | 183300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240529 | 183200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240529 | 183100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240529 | 183000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240529 | 182900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240529 | 182800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240529 | 182700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240529 | 182600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240529 | 182500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240529 | 182400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240529 | 182300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240529 | 182200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 153 | 20240529 | 182100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240529 | 182000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240529 | 181900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240529 | 181800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240529 | 181700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240529 | 181600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240529 | 181500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240529 | 181400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240529 | 181300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240529 | 181200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240529 | 181100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240529 | 181000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240529 | 180900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240529 | 180800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240529 | 180700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240529 | 180600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240529 | 180500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240529 | 180400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240529 | 180300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240529 | 180200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240529 | 180100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240529 | 180000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240529 | 175900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240529 | 175800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240529 | 175700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240529 | 175600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240529 | 175500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240529 | 175400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240529 | 175300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240529 | 175200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 183 | 20240529 | 175100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240529 | 175000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240529 | 174900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240529 | 174800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240529 | 174700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240529 | 174600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240529 | 174500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240529 | 174400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240529 | 174300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240529 | 174200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240529 | 174100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240529 | 174000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240529 | 173900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240529 | 173800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20240529 | 173700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20240529 | 173600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20240529 | 173500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20240529 | 173400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20240529 | 173300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20240529 | 173200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20240529 | 173100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20240529 | 173000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20240529 | 172900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 206 | 20240529 | 172800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20240529 | 172700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20240529 | 172600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20240529 | 172500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20240529 | 172400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20240529 | 172300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20240529 | 172200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 213 | 20240529 | 172100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20240529 | 172000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20240529 | 171900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20240529 | 171800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 217 | 20240529 | 171700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 218 | 20240529 | 171600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 219 | 20240529 | 171500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 220 | 20240529 | 171400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 221 | 20240529 | 171300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 222 | 20240529 | 171200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 223 | 20240529 | 171100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 224 | 20240529 | 171000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 225 | 20240529 | 170900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 226 | 20240529 | 170800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 227 | 20240529 | 170700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 228 | 20240529 | 170600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 229 | 20240529 | 170500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 230 | 20240529 | 170400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 231 | 20240529 | 170300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 232 | 20240529 | 170200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 233 | 20240529 | 170100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 234 | 20240529 | 170000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 235 | 20240529 | 165900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 236 | 20240529 | 165800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 237 | 20240529 | 165700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 238 | 20240529 | 165600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 239 | 20240529 | 165500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 240 | 20240529 | 165400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 241 | 20240529 | 165300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 242 | 20240529 | 165200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 243 | 20240529 | 165100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 244 | 20240529 | 165000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 245 | 20240529 | 164900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 246 | 20240529 | 164800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 247 | 20240529 | 164700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 248 | 20240529 | 164600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 249 | 20240529 | 164500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 250 | 20240529 | 164400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 251 | 20240529 | 164300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 252 | 20240529 | 164200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 253 | 20240529 | 164100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 254 | 20240529 | 164000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 255 | 20240529 | 163900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 256 | 20240529 | 163800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 257 | 20240529 | 163700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 258 | 20240529 | 163600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 259 | 20240529 | 163500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 260 | 20240529 | 163400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 261 | 20240529 | 163300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 262 | 20240529 | 163200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 263 | 20240529 | 163100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 264 | 20240529 | 163000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 265 | 20240529 | 162900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 266 | 20240529 | 162800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 267 | 20240529 | 162700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 268 | 20240529 | 162600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20240529 | 162500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 270 | 20240529 | 162400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 271 | 20240529 | 162300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 272 | 20240529 | 162200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 273 | 20240529 | 162100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 274 | 20240529 | 162000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 275 | 20240529 | 161900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 276 | 20240529 | 161800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 277 | 20240529 | 161700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20240529 | 161600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 279 | 20240529 | 161500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 280 | 20240529 | 161400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 281 | 20240529 | 161300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 282 | 20240529 | 161200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 283 | 20240529 | 161100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20240529 | 161000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20240529 | 160900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20240529 | 160800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 287 | 20240529 | 160700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 288 | 20240529 | 160600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20240529 | 160500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20240529 | 160400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 291 | 20240529 | 160300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 292 | 20240529 | 160200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 293 | 20240529 | 160100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 294 | 20240529 | 160000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 295 | 20240529 | 155900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 296 | 20240529 | 155800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 297 | 20240529 | 155700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 298 | 20240529 | 155600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 299 | 20240529 | 155500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20240529 | 155400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 301 | 20240529 | 155300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 302 | 20240529 | 155200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 303 | 20240529 | 155100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 304 | 20240529 | 155000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 305 | 20240529 | 154900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 306 | 20240529 | 154800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 307 | 20240529 | 154700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 308 | 20240529 | 154600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 309 | 20240529 | 154500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 310 | 20240529 | 154400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 311 | 20240529 | 154300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 312 | 20240529 | 154200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 313 | 20240529 | 154100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 314 | 20240529 | 154000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 315 | 20240529 | 153900 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 316 | 20240529 | 153800 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 317 | 20240529 | 153700 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 318 | 20240529 | 153600 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 319 | 20240529 | 153500 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 320 | 20240529 | 153400 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 321 | 20240529 | 153300 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 322 | 20240529 | 153200 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 323 | 20240529 | 153100 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 324 | 20240529 | 153000 | 9820192950 | 39900 | 39900 | 39900 | 39900 | 2658 |
| 325 | 20240529 | 152900 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 326 | 20240529 | 152800 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 327 | 20240529 | 152700 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 328 | 20240529 | 152600 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 329 | 20240529 | 152500 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 330 | 20240529 | 152400 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 331 | 20240529 | 152300 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 332 | 20240529 | 152200 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 333 | 20240529 | 152100 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20240529 | 152000 | 9714138750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 335 | 20240529 | 151900 | 9714138750 | 39700 | 39850 | 39850 | 39500 | 1226 |
| 336 | 20240529 | 151800 | 9665483950 | 39750 | 39950 | 39950 | 39750 | 348 |
| 337 | 20240529 | 151700 | 9651612050 | 39950 | 40000 | 40000 | 39950 | 196 |
| 338 | 20240529 | 151600 | 9643774650 | 40050 | 40000 | 40050 | 40000 | 537 |
| 339 | 20240529 | 151500 | 9622292400 | 40000 | 40200 | 40200 | 40000 | 1033 |
| 340 | 20240529 | 151400 | 9580829400 | 40150 | 40200 | 40200 | 40100 | 204 |
| 341 | 20240529 | 151300 | 9572632250 | 40150 | 40150 | 40200 | 40100 | 473 |
| 342 | 20240529 | 151200 | 9553630750 | 40200 | 40200 | 40250 | 40150 | 283 |
| 343 | 20240529 | 151100 | 9542258800 | 40250 | 40200 | 40250 | 40150 | 402 |
| 344 | 20240529 | 151000 | 9526095550 | 40200 | 40200 | 40250 | 40150 | 448 |
| 345 | 20240529 | 150900 | 9508085500 | 40200 | 40250 | 40300 | 40150 | 1398 |
| 346 | 20240529 | 150800 | 9451882850 | 40300 | 40250 | 40300 | 40200 | 592 |
| 347 | 20240529 | 150700 | 9428051550 | 40300 | 40250 | 40350 | 40200 | 588 |
| 348 | 20240529 | 150600 | 9404384200 | 40250 | 40150 | 40250 | 40100 | 609 |
| 349 | 20240529 | 150500 | 9379911350 | 40150 | 40150 | 40250 | 40150 | 602 |
| 350 | 20240529 | 150400 | 9355708450 | 40150 | 40250 | 40300 | 40050 | 808 |
| 351 | 20240529 | 150300 | 9323231900 | 40200 | 40250 | 40300 | 40050 | 692 |
| 352 | 20240529 | 150200 | 9295399800 | 40350 | 39950 | 40400 | 39950 | 1110 |
| 353 | 20240529 | 150100 | 9250852250 | 39900 | 39900 | 40000 | 39800 | 520 |
| 354 | 20240529 | 150000 | 9230097600 | 39950 | 39950 | 39950 | 39800 | 819 |
| 355 | 20240529 | 145900 | 9197424600 | 39950 | 40050 | 40050 | 39850 | 1802 |
| 356 | 20240529 | 145800 | 9125443450 | 40050 | 40100 | 40250 | 40050 | 674 |
| 357 | 20240529 | 145700 | 9098415200 | 40050 | 39950 | 40250 | 39950 | 521 |
| 358 | 20240529 | 145600 | 9077531350 | 39950 | 40150 | 40150 | 39950 | 936 |
| 359 | 20240529 | 145500 | 9040068550 | 40150 | 40150 | 40250 | 40050 | 651 |
| 360 | 20240529 | 145400 | 9013935550 | 40250 | 40200 | 40250 | 40050 | 891 |
| 361 | 20240529 | 145300 | 8978178600 | 40200 | 40250 | 40250 | 40100 | 825 |
| 362 | 20240529 | 145200 | 8945035950 | 40250 | 40200 | 40250 | 40150 | 654 |
| 363 | 20240529 | 145100 | 8918740400 | 40150 | 40150 | 40450 | 40050 | 1050 |
| 364 | 20240529 | 145000 | 8876573200 | 40200 | 40050 | 40200 | 40050 | 615 |
| 365 | 20240529 | 144900 | 8851887300 | 40050 | 40050 | 40150 | 40000 | 533 |
| 366 | 20240529 | 144800 | 8830526450 | 40050 | 39950 | 40200 | 39850 | 845 |
| 367 | 20240529 | 144700 | 8796737150 | 39950 | 40000 | 40100 | 39900 | 811 |
| 368 | 20240529 | 144600 | 8764307750 | 40000 | 40100 | 40100 | 40000 | 695 |
| 369 | 20240529 | 144500 | 8736476150 | 40050 | 40000 | 40200 | 40000 | 702 |
| 370 | 20240529 | 144400 | 8708333650 | 40000 | 40100 | 40100 | 40000 | 699 |
| 371 | 20240529 | 144300 | 8680323900 | 40050 | 40100 | 40200 | 40000 | 841 |
| 372 | 20240529 | 144200 | 8646590600 | 40200 | 40150 | 40250 | 40100 | 737 |
| 373 | 20240529 | 144100 | 8616964100 | 40150 | 40100 | 40200 | 40100 | 805 |
| 374 | 20240529 | 144000 | 8584624000 | 40150 | 40250 | 40300 | 40100 | 776 |
| 375 | 20240529 | 143900 | 8553412700 | 40250 | 40400 | 40400 | 40200 | 830 |
| 376 | 20240529 | 143800 | 8519965200 | 40400 | 40350 | 40500 | 40300 | 1007 |
| 377 | 20240529 | 143700 | 8479317150 | 40500 | 40550 | 40600 | 40400 | 818 |
| 378 | 20240529 | 143600 | 8446137450 | 40600 | 40550 | 40600 | 40500 | 891 |
| 379 | 20240529 | 143500 | 8410002350 | 40550 | 40550 | 40600 | 40500 | 644 |
| 380 | 20240529 | 143400 | 8383896450 | 40550 | 40500 | 40550 | 40450 | 745 |
| 381 | 20240529 | 143300 | 8353700000 | 40500 | 40600 | 40600 | 40450 | 2136 |
| 382 | 20240529 | 143200 | 8267064550 | 40600 | 40550 | 40600 | 40500 | 552 |
| 383 | 20240529 | 143100 | 8244676150 | 40550 | 40550 | 40600 | 40500 | 851 |
| 384 | 20240529 | 143000 | 8210172000 | 40550 | 40500 | 40550 | 40450 | 800 |
| 385 | 20240529 | 142900 | 8177746900 | 40500 | 40450 | 40550 | 40450 | 1949 |
| 386 | 20240529 | 142800 | 8098821450 | 40450 | 40350 | 40450 | 40350 | 905 |
| 387 | 20240529 | 142700 | 8062226800 | 40400 | 40350 | 40400 | 40350 | 583 |
| 388 | 20240529 | 142600 | 8038677550 | 40400 | 40250 | 40400 | 40250 | 952 |
| 389 | 20240529 | 142500 | 8000258950 | 40300 | 40250 | 40350 | 40150 | 569 |
| 390 | 20240529 | 142400 | 7977345000 | 40300 | 40300 | 40400 | 40150 | 741 |
| 391 | 20240529 | 142300 | 7947465850 | 40350 | 40250 | 40450 | 40200 | 732 |
| 392 | 20240529 | 142200 | 7917934300 | 40250 | 40400 | 40400 | 40050 | 775 |
| 393 | 20240529 | 142100 | 7886696250 | 40400 | 40350 | 40450 | 40350 | 712 |
| 394 | 20240529 | 142000 | 7857930750 | 40350 | 40350 | 40400 | 40300 | 573 |
| 395 | 20240529 | 141900 | 7834800800 | 40350 | 40200 | 40400 | 40200 | 605 |
| 396 | 20240529 | 141800 | 7810411150 | 40350 | 40400 | 40450 | 39700 | 3576 |
| 397 | 20240529 | 141700 | 7666971450 | 40400 | 40400 | 40400 | 40350 | 614 |
| 398 | 20240529 | 141600 | 7642175400 | 40400 | 40400 | 40400 | 40350 | 751 |
| 399 | 20240529 | 141500 | 7611839000 | 40400 | 40300 | 40400 | 40300 | 645 |
| 400 | 20240529 | 141400 | 7585824550 | 40300 | 40100 | 40300 | 40100 | 439 |
| 401 | 20240529 | 141300 | 7568189300 | 40150 | 40250 | 40250 | 40000 | 1575 |
| 402 | 20240529 | 141200 | 7504983000 | 40250 | 40200 | 40250 | 40150 | 310 |
| 403 | 20240529 | 141100 | 7492520450 | 40200 | 40100 | 40200 | 40000 | 417 |
| 404 | 20240529 | 141000 | 7475796550 | 40050 | 40100 | 40150 | 40050 | 753 |
| 405 | 20240529 | 140900 | 7445602050 | 40100 | 40100 | 40100 | 40050 | 728 |
| 406 | 20240529 | 140800 | 7416422400 | 40050 | 40000 | 40100 | 39950 | 967 |
| 407 | 20240529 | 140700 | 7377724100 | 40000 | 39800 | 40000 | 39750 | 1883 |
| 408 | 20240529 | 140600 | 7302663750 | 39800 | 39800 | 39800 | 39750 | 488 |
| 409 | 20240529 | 140500 | 7283244700 | 39800 | 39750 | 39800 | 39750 | 115 |
| 410 | 20240529 | 140400 | 7278668150 | 39800 | 39850 | 39850 | 39800 | 437 |
| 411 | 20240529 | 140300 | 7261267750 | 39800 | 39850 | 39850 | 39800 | 275 |
| 412 | 20240529 | 140200 | 7250315300 | 39800 | 39850 | 39850 | 39800 | 302 |
| 413 | 20240529 | 140100 | 7238286450 | 39850 | 39850 | 39850 | 39800 | 291 |
| 414 | 20240529 | 140000 | 7226696600 | 39850 | 39850 | 39850 | 39800 | 138 |
| 415 | 20240529 | 135900 | 7221197400 | 39800 | 39850 | 39850 | 39800 | 187 |
| 416 | 20240529 | 135800 | 7213748050 | 39800 | 39850 | 39850 | 39800 | 263 |
| 417 | 20240529 | 135700 | 7203271450 | 39850 | 39800 | 39850 | 39750 | 373 |
| 418 | 20240529 | 135600 | 7188411850 | 39750 | 39750 | 39800 | 39700 | 196 |
| 419 | 20240529 | 135500 | 7180624050 | 39750 | 39750 | 39750 | 39700 | 136 |
| 420 | 20240529 | 135400 | 7175218100 | 39750 | 39750 | 39750 | 39650 | 148 |
| 421 | 20240529 | 135300 | 7169335750 | 39750 | 39700 | 39750 | 39650 | 213 |
| 422 | 20240529 | 135200 | 7160877900 | 39700 | 39650 | 39700 | 39650 | 186 |
| 423 | 20240529 | 135100 | 7153493750 | 39650 | 39650 | 39700 | 39650 | 213 |
| 424 | 20240529 | 135000 | 7145043100 | 39750 | 39750 | 39750 | 39700 | 165 |
| 425 | 20240529 | 134900 | 7138489300 | 39750 | 39850 | 39850 | 39650 | 229 |
| 426 | 20240529 | 134800 | 7129391150 | 39850 | 39700 | 39850 | 39700 | 298 |
| 427 | 20240529 | 134700 | 7117547400 | 39700 | 39700 | 39850 | 39650 | 710 |
| 428 | 20240529 | 134600 | 7089352650 | 39750 | 39750 | 39750 | 39700 | 271 |
| 429 | 20240529 | 134500 | 7078581600 | 39750 | 39700 | 39800 | 39700 | 227 |
| 430 | 20240529 | 134400 | 7069555650 | 39800 | 39700 | 39800 | 39700 | 278 |
| 431 | 20240529 | 134300 | 7058506400 | 39750 | 39750 | 39750 | 39750 | 135 |
| 432 | 20240529 | 134200 | 7053140150 | 39750 | 39800 | 39800 | 39750 | 310 |
| 433 | 20240529 | 134100 | 7040810600 | 39800 | 39700 | 39800 | 39700 | 333 |
| 434 | 20240529 | 134000 | 7027569600 | 39750 | 39700 | 39750 | 39700 | 253 |
| 435 | 20240529 | 133900 | 7017516500 | 39700 | 39800 | 39800 | 39700 | 494 |
| 436 | 20240529 | 133800 | 6997883000 | 39800 | 39750 | 39800 | 39750 | 162 |
| 437 | 20240529 | 133700 | 6991438300 | 39800 | 39750 | 39800 | 39700 | 229 |
| 438 | 20240529 | 133600 | 6982334700 | 39750 | 39750 | 39800 | 39700 | 143 |
| 439 | 20240529 | 133500 | 6976649850 | 39750 | 39650 | 39750 | 39650 | 179 |
| 440 | 20240529 | 133400 | 6969545300 | 39650 | 39700 | 39750 | 39650 | 279 |
| 441 | 20240529 | 133300 | 6958472400 | 39800 | 39600 | 39800 | 39600 | 456 |
| 442 | 20240529 | 133200 | 6940366800 | 39650 | 39650 | 39650 | 39600 | 229 |
| 443 | 20240529 | 133100 | 6931291600 | 39650 | 39550 | 39650 | 39550 | 240 |
| 444 | 20240529 | 133000 | 6921792100 | 39600 | 39550 | 39650 | 39500 | 315 |
| 445 | 20240529 | 132900 | 6909326350 | 39550 | 39550 | 39700 | 39550 | 657 |
| 446 | 20240529 | 132800 | 6883324050 | 39500 | 39500 | 39550 | 39500 | 377 |
| 447 | 20240529 | 132700 | 6868429950 | 39450 | 39450 | 39500 | 39450 | 527 |
| 448 | 20240529 | 132600 | 6847629850 | 39450 | 39450 | 39500 | 39450 | 382 |
| 449 | 20240529 | 132500 | 6832554400 | 39500 | 39500 | 39500 | 39450 | 254 |
| 450 | 20240529 | 132400 | 6822532000 | 39500 | 39450 | 39500 | 39450 | 226 |
| 451 | 20240529 | 132300 | 6813614950 | 39500 | 39450 | 39500 | 39450 | 95 |
| 452 | 20240529 | 132200 | 6809863550 | 39450 | 39500 | 39500 | 39450 | 45 |
| 453 | 20240529 | 132100 | 6808086650 | 39500 | 39500 | 39500 | 39500 | 105 |
| 454 | 20240529 | 132000 | 6803939150 | 39450 | 39400 | 39450 | 39400 | 207 |
| 455 | 20240529 | 131900 | 6795773200 | 39400 | 39450 | 39450 | 39400 | 422 |
| 456 | 20240529 | 131800 | 6779144100 | 39450 | 39600 | 39600 | 39450 | 983 |
| 457 | 20240529 | 131700 | 6740313250 | 39600 | 39650 | 39650 | 39550 | 63 |
| 458 | 20240529 | 131600 | 6737820200 | 39700 | 39750 | 39750 | 39600 | 903 |
| 459 | 20240529 | 131500 | 6701990000 | 39750 | 39850 | 39850 | 39750 | 263 |
| 460 | 20240529 | 131400 | 6691525800 | 39850 | 39800 | 39850 | 39800 | 311 |
| 461 | 20240529 | 131300 | 6679144600 | 39800 | 39800 | 39850 | 39800 | 108 |
| 462 | 20240529 | 131200 | 6674844450 | 39800 | 39850 | 39850 | 39800 | 82 |
| 463 | 20240529 | 131100 | 6671577500 | 39850 | 39750 | 39850 | 39750 | 668 |
| 464 | 20240529 | 131000 | 6644997000 | 39750 | 39750 | 39800 | 39750 | 306 |
| 465 | 20240529 | 130900 | 6632829450 | 39750 | 39800 | 39800 | 39750 | 209 |
| 466 | 20240529 | 130800 | 6624519150 | 39800 | 39800 | 39800 | 39750 | 252 |
| 467 | 20240529 | 130700 | 6614500150 | 39750 | 39750 | 39800 | 39750 | 16 |
| 468 | 20240529 | 130600 | 6613864050 | 39800 | 39750 | 39800 | 39750 | 377 |
| 469 | 20240529 | 130500 | 6598865450 | 39800 | 39800 | 39850 | 39800 | 192 |
| 470 | 20240529 | 130400 | 6591222000 | 39800 | 39850 | 39850 | 39800 | 35 |
| 471 | 20240529 | 130300 | 6589827500 | 39850 | 39850 | 39850 | 39800 | 306 |
| 472 | 20240529 | 130200 | 6577645400 | 39800 | 39850 | 39850 | 39800 | 617 |
| 473 | 20240529 | 130100 | 6553080450 | 39850 | 39900 | 39900 | 39850 | 169 |
| 474 | 20240529 | 130000 | 6546344350 | 39850 | 39850 | 39900 | 39850 | 205 |
| 475 | 20240529 | 125900 | 6538173750 | 39850 | 39850 | 39900 | 39800 | 127 |
| 476 | 20240529 | 125800 | 6533113350 | 39800 | 39800 | 39900 | 39800 | 312 |
| 477 | 20240529 | 125700 | 6520686450 | 39850 | 39900 | 39900 | 39800 | 285 |
| 478 | 20240529 | 125600 | 6509337650 | 39900 | 39900 | 39900 | 39850 | 253 |
| 479 | 20240529 | 125500 | 6499246250 | 39900 | 39950 | 40000 | 39900 | 117 |
| 480 | 20240529 | 125400 | 6494574600 | 39950 | 40000 | 40000 | 39950 | 319 |
| 481 | 20240529 | 125300 | 6481828700 | 39950 | 40000 | 40000 | 39950 | 158 |
| 482 | 20240529 | 125200 | 6475514300 | 39950 | 40050 | 40050 | 39950 | 318 |
| 483 | 20240529 | 125100 | 6462793300 | 39950 | 40000 | 40050 | 39950 | 597 |
| 484 | 20240529 | 125000 | 6438912350 | 40050 | 40200 | 40200 | 40050 | 630 |
| 485 | 20240529 | 124900 | 6413611500 | 40200 | 40250 | 40250 | 40200 | 1148 |
| 486 | 20240529 | 124800 | 6367459450 | 40250 | 40250 | 40250 | 40250 | 303 |
| 487 | 20240529 | 124700 | 6355263700 | 40250 | 40300 | 40300 | 40200 | 184 |
| 488 | 20240529 | 124600 | 6347857700 | 40250 | 40350 | 40400 | 40250 | 445 |
| 489 | 20240529 | 124500 | 6329914450 | 40350 | 40300 | 40400 | 40300 | 266 |
| 490 | 20240529 | 124400 | 6319171300 | 40400 | 40550 | 40600 | 40400 | 1066 |
| 491 | 20240529 | 124300 | 6276014600 | 40550 | 40500 | 40600 | 40500 | 1110 |
| 492 | 20240529 | 124200 | 6231001950 | 40500 | 40350 | 40550 | 40300 | 4826 |
| 493 | 20240529 | 124100 | 6035799500 | 40350 | 40300 | 40350 | 40250 | 392 |
| 494 | 20240529 | 124000 | 6019986850 | 40300 | 40350 | 40350 | 40300 | 156 |
| 495 | 20240529 | 123900 | 6013695550 | 40350 | 40400 | 40450 | 40300 | 1468 |
| 496 | 20240529 | 123800 | 5954408250 | 40400 | 40100 | 40400 | 40100 | 1896 |
| 497 | 20240529 | 123700 | 5877986300 | 40100 | 39950 | 40100 | 39950 | 607 |
| 498 | 20240529 | 123600 | 5853706000 | 39900 | 39950 | 39950 | 39900 | 173 |
| 499 | 20240529 | 123500 | 5846801850 | 39950 | 39950 | 39950 | 39900 | 117 |
| 500 | 20240529 | 123400 | 5842129950 | 40000 | 39950 | 40000 | 39950 | 446 |
| 501 | 20240529 | 123300 | 5824310400 | 39950 | 40000 | 40000 | 39900 | 172 |
| 502 | 20240529 | 123200 | 5817438800 | 40000 | 40100 | 40150 | 40000 | 268 |
| 503 | 20240529 | 123100 | 5806715550 | 40150 | 40000 | 40250 | 40000 | 915 |
| 504 | 20240529 | 123000 | 5770012550 | 40000 | 40000 | 40050 | 40000 | 202 |
| 505 | 20240529 | 122900 | 5761928900 | 40000 | 40000 | 40000 | 40000 | 31 |
| 506 | 20240529 | 122800 | 5760688900 | 40000 | 40050 | 40050 | 40000 | 500 |
| 507 | 20240529 | 122700 | 5740685700 | 40050 | 40050 | 40050 | 40000 | 380 |
| 508 | 20240529 | 122600 | 5725476650 | 40050 | 40100 | 40100 | 40000 | 347 |
| 509 | 20240529 | 122500 | 5711586500 | 40050 | 40250 | 40300 | 40050 | 727 |
| 510 | 20240529 | 122400 | 5682428200 | 40300 | 40350 | 40350 | 40200 | 978 |
| 511 | 20240529 | 122300 | 5643037550 | 40300 | 40250 | 40350 | 40250 | 1900 |
| 512 | 20240529 | 122200 | 5566405800 | 40200 | 40150 | 40250 | 40150 | 315 |
| 513 | 20240529 | 122100 | 5553757700 | 40100 | 40050 | 40150 | 40050 | 305 |
| 514 | 20240529 | 122000 | 5541535750 | 40000 | 40100 | 40100 | 39950 | 476 |
| 515 | 20240529 | 121900 | 5522491300 | 40100 | 40150 | 40150 | 40100 | 185 |
| 516 | 20240529 | 121800 | 5515071450 | 40100 | 40150 | 40150 | 40050 | 648 |
| 517 | 20240529 | 121700 | 5489083650 | 40100 | 40000 | 40150 | 40000 | 799 |
| 518 | 20240529 | 121600 | 5457105800 | 39900 | 39900 | 40000 | 39900 | 160 |
| 519 | 20240529 | 121500 | 5450714450 | 39900 | 39850 | 39900 | 39850 | 126 |
| 520 | 20240529 | 121400 | 5445691900 | 39850 | 39900 | 39900 | 39850 | 121 |
| 521 | 20240529 | 121300 | 5440864250 | 39900 | 39850 | 39900 | 39850 | 140 |
| 522 | 20240529 | 121200 | 5435283200 | 39850 | 39900 | 39950 | 39850 | 194 |
| 523 | 20240529 | 121100 | 5427543250 | 39900 | 39850 | 40000 | 39850 | 109 |
| 524 | 20240529 | 121000 | 5423197150 | 39900 | 39900 | 40000 | 39900 | 216 |
| 525 | 20240529 | 120900 | 5414576400 | 39850 | 39900 | 39900 | 39850 | 266 |
| 526 | 20240529 | 120800 | 5403966850 | 39950 | 39900 | 39950 | 39900 | 215 |
| 527 | 20240529 | 120700 | 5395384900 | 39950 | 39900 | 39950 | 39900 | 275 |
| 528 | 20240529 | 120600 | 5384411250 | 39950 | 39900 | 39950 | 39900 | 184 |
| 529 | 20240529 | 120500 | 5377067800 | 39950 | 39850 | 39950 | 39850 | 449 |
| 530 | 20240529 | 120400 | 5359152350 | 39850 | 39900 | 39950 | 39850 | 575 |
| 531 | 20240529 | 120300 | 5336231000 | 39950 | 40000 | 40050 | 39900 | 860 |
| 532 | 20240529 | 120200 | 5301835300 | 40000 | 40200 | 40200 | 40000 | 1415 |
| 533 | 20240529 | 120100 | 5245044500 | 40250 | 40200 | 40250 | 40200 | 77 |
| 534 | 20240529 | 120000 | 5241946200 | 40200 | 40300 | 40300 | 40200 | 439 |
| 535 | 20240529 | 115900 | 5224286750 | 40300 | 40300 | 40350 | 40300 | 717 |
| 536 | 20240529 | 115800 | 5195377050 | 40350 | 40200 | 40350 | 40200 | 533 |
| 537 | 20240529 | 115700 | 5173895800 | 40200 | 40200 | 40200 | 40100 | 693 |
| 538 | 20240529 | 115600 | 5146096650 | 40300 | 40100 | 40300 | 40000 | 3058 |
| 539 | 20240529 | 115500 | 5023106600 | 40050 | 39900 | 40050 | 39800 | 579 |
| 540 | 20240529 | 115400 | 4999971600 | 39900 | 40200 | 40200 | 39900 | 983 |
| 541 | 20240529 | 115300 | 4960568450 | 40150 | 40250 | 40300 | 40150 | 816 |
| 542 | 20240529 | 115200 | 4927743650 | 40250 | 40250 | 40250 | 40200 | 1331 |
| 543 | 20240529 | 115100 | 4874173750 | 40250 | 40200 | 40250 | 40200 | 598 |
| 544 | 20240529 | 115000 | 4850129900 | 40250 | 40150 | 40250 | 40150 | 866 |
| 545 | 20240529 | 114900 | 4815324200 | 40150 | 40050 | 40200 | 40050 | 612 |
| 546 | 20240529 | 114800 | 4790774700 | 40050 | 40000 | 40050 | 39950 | 397 |
| 547 | 20240529 | 114700 | 4774893500 | 39950 | 39800 | 39950 | 39750 | 883 |
| 548 | 20240529 | 114600 | 4739671200 | 39800 | 39850 | 39850 | 39800 | 162 |
| 549 | 20240529 | 114500 | 4733222200 | 39800 | 39850 | 39900 | 39800 | 640 |
| 550 | 20240529 | 114400 | 4707713750 | 39850 | 39750 | 39850 | 39750 | 369 |
| 551 | 20240529 | 114300 | 4693021350 | 39750 | 39750 | 39850 | 39700 | 229 |
| 552 | 20240529 | 114200 | 4683917250 | 39700 | 39750 | 39800 | 39700 | 370 |
| 553 | 20240529 | 114100 | 4669212200 | 39750 | 39900 | 39900 | 39750 | 469 |
| 554 | 20240529 | 114000 | 4650541200 | 39850 | 39900 | 39900 | 39700 | 684 |
| 555 | 20240529 | 113900 | 4623293250 | 39950 | 40050 | 40100 | 39950 | 323 |
| 556 | 20240529 | 113800 | 4610369050 | 40050 | 40300 | 40350 | 40000 | 658 |
| 557 | 20240529 | 113700 | 4583953550 | 40300 | 40400 | 40400 | 40300 | 257 |
| 558 | 20240529 | 113600 | 4573578200 | 40400 | 40300 | 40400 | 40300 | 646 |
| 559 | 20240529 | 113500 | 4547515700 | 40350 | 40350 | 40450 | 40300 | 1242 |
| 560 | 20240529 | 113400 | 4497385050 | 40350 | 40150 | 40350 | 40100 | 1596 |
| 561 | 20240529 | 113300 | 4433149500 | 40100 | 40150 | 40250 | 40100 | 1452 |
| 562 | 20240529 | 113200 | 4374781700 | 40150 | 39800 | 40200 | 39800 | 6084 |
| 563 | 20240529 | 113100 | 4131467050 | 39850 | 39750 | 39850 | 39750 | 234 |
| 564 | 20240529 | 113000 | 4122150750 | 39800 | 39800 | 39850 | 39800 | 415 |
| 565 | 20240529 | 112900 | 4105623850 | 39800 | 39800 | 39800 | 39800 | 207 |
| 566 | 20240529 | 112800 | 4097385250 | 39750 | 39800 | 39800 | 39750 | 294 |
| 567 | 20240529 | 112700 | 4085689000 | 39800 | 39700 | 39800 | 39700 | 376 |
| 568 | 20240529 | 112600 | 4070740050 | 39750 | 39700 | 39750 | 39700 | 48 |
| 569 | 20240529 | 112500 | 4068833750 | 39700 | 39700 | 39700 | 39650 | 229 |
| 570 | 20240529 | 112400 | 4059748250 | 39700 | 39700 | 39750 | 39650 | 490 |
| 571 | 20240529 | 112300 | 4040294800 | 39750 | 39700 | 39750 | 39700 | 125 |
| 572 | 20240529 | 112200 | 4035330850 | 39750 | 39750 | 39750 | 39700 | 195 |
| 573 | 20240529 | 112100 | 4027584150 | 39700 | 39650 | 39750 | 39650 | 408 |
| 574 | 20240529 | 112000 | 4011391050 | 39650 | 39650 | 39650 | 39600 | 175 |
| 575 | 20240529 | 111900 | 4004453250 | 39700 | 39700 | 39700 | 39700 | 93 |
| 576 | 20240529 | 111800 | 4000761150 | 39700 | 39700 | 39700 | 39650 | 88 |
| 577 | 20240529 | 111700 | 3997268600 | 39700 | 39750 | 39750 | 39650 | 261 |
| 578 | 20240529 | 111600 | 3986905700 | 39800 | 39850 | 39850 | 39800 | 356 |
| 579 | 20240529 | 111500 | 3972731850 | 39800 | 39750 | 39850 | 39750 | 1114 |
| 580 | 20240529 | 111400 | 3928406350 | 39650 | 39700 | 39750 | 39650 | 336 |
| 581 | 20240529 | 111300 | 3915065450 | 39700 | 39600 | 39700 | 39600 | 127 |
| 582 | 20240529 | 111200 | 3910028750 | 39550 | 39600 | 39700 | 39550 | 81 |
| 583 | 20240529 | 111100 | 3906821500 | 39600 | 39500 | 39600 | 39500 | 256 |
| 584 | 20240529 | 111000 | 3896705450 | 39550 | 39550 | 39550 | 39500 | 32 |
| 585 | 20240529 | 110900 | 3895440050 | 39500 | 39550 | 39550 | 39500 | 200 |
| 586 | 20240529 | 110800 | 3887539750 | 39600 | 39700 | 39700 | 39600 | 376 |
| 587 | 20240529 | 110700 | 3872643550 | 39700 | 39700 | 39750 | 39650 | 713 |
| 588 | 20240529 | 110600 | 3844316700 | 39650 | 39650 | 39700 | 39650 | 442 |
| 589 | 20240529 | 110500 | 3826783250 | 39650 | 39500 | 39650 | 39500 | 189 |
| 590 | 20240529 | 110400 | 3819311100 | 39450 | 39550 | 39550 | 39450 | 219 |
| 591 | 20240529 | 110300 | 3810657700 | 39600 | 39700 | 39700 | 39550 | 865 |
| 592 | 20240529 | 110200 | 3776414900 | 39650 | 39700 | 39700 | 39650 | 127 |
| 593 | 20240529 | 110100 | 3771378400 | 39700 | 39700 | 39700 | 39650 | 288 |
| 594 | 20240529 | 110000 | 3759948400 | 39650 | 39650 | 39650 | 39600 | 252 |
| 595 | 20240529 | 105900 | 3749962400 | 39650 | 39650 | 39650 | 39600 | 187 |
| 596 | 20240529 | 105800 | 3742551700 | 39650 | 39600 | 39650 | 39600 | 222 |
| 597 | 20240529 | 105700 | 3733756500 | 39600 | 39600 | 39650 | 39600 | 306 |
| 598 | 20240529 | 105600 | 3721637550 | 39550 | 39650 | 39650 | 39550 | 272 |
| 599 | 20240529 | 105500 | 3710875050 | 39600 | 39650 | 39650 | 39600 | 130 |
| 600 | 20240529 | 105400 | 3705723450 | 39650 | 39750 | 39750 | 39650 | 95 |
| 601 | 20240529 | 105300 | 3701953500 | 39700 | 39700 | 39750 | 39700 | 114 |
| 602 | 20240529 | 105200 | 3697426350 | 39700 | 39700 | 39700 | 39650 | 209 |
| 603 | 20240529 | 105100 | 3689134800 | 39600 | 39750 | 39750 | 39550 | 126 |
| 604 | 20240529 | 105000 | 3684136150 | 39750 | 39500 | 39750 | 39500 | 947 |
| 605 | 20240529 | 104900 | 3646597250 | 39500 | 39400 | 39500 | 39400 | 210 |
| 606 | 20240529 | 104800 | 3638306550 | 39450 | 39450 | 39450 | 39400 | 621 |
| 607 | 20240529 | 104700 | 3613829600 | 39450 | 39500 | 39500 | 39400 | 672 |
| 608 | 20240529 | 104600 | 3587302200 | 39550 | 39500 | 39550 | 39500 | 55 |
| 609 | 20240529 | 104500 | 3585128300 | 39500 | 39550 | 39600 | 39500 | 113 |
| 610 | 20240529 | 104400 | 3580662450 | 39500 | 39550 | 39600 | 39500 | 609 |
| 611 | 20240529 | 104300 | 3556578550 | 39550 | 39600 | 39650 | 39550 | 247 |
| 612 | 20240529 | 104200 | 3546802300 | 39650 | 39600 | 39650 | 39600 | 788 |
| 613 | 20240529 | 104100 | 3515591450 | 39600 | 39550 | 39600 | 39550 | 240 |
| 614 | 20240529 | 104000 | 3506088050 | 39600 | 39700 | 39700 | 39550 | 677 |
| 615 | 20240529 | 103900 | 3479269750 | 39700 | 39600 | 39750 | 39600 | 237 |
| 616 | 20240529 | 103800 | 3469867700 | 39650 | 39700 | 39700 | 39600 | 739 |
| 617 | 20240529 | 103700 | 3440564150 | 39650 | 39750 | 39750 | 39650 | 368 |
| 618 | 20240529 | 103600 | 3425955050 | 39750 | 39800 | 39800 | 39700 | 1355 |
| 619 | 20240529 | 103500 | 3372092100 | 39750 | 39750 | 39850 | 39750 | 1580 |
| 620 | 20240529 | 103400 | 3309210700 | 39800 | 39650 | 39800 | 39600 | 1725 |
| 621 | 20240529 | 103300 | 3240807300 | 39650 | 39600 | 39650 | 39600 | 438 |
| 622 | 20240529 | 103200 | 3223458000 | 39600 | 39350 | 39700 | 39350 | 5692 |
| 623 | 20240529 | 103100 | 2998431800 | 39350 | 39350 | 39350 | 39300 | 303 |
| 624 | 20240529 | 103000 | 2986508900 | 39250 | 39250 | 39250 | 39250 | 109 |
| 625 | 20240529 | 102900 | 2982230650 | 39250 | 39250 | 39250 | 39200 | 157 |
| 626 | 20240529 | 102800 | 2976068900 | 39250 | 39300 | 39300 | 39250 | 553 |
| 627 | 20240529 | 102700 | 2954351500 | 39250 | 39300 | 39350 | 39250 | 1366 |
| 628 | 20240529 | 102600 | 2900661850 | 39300 | 39200 | 39300 | 39150 | 1336 |
| 629 | 20240529 | 102500 | 2848261250 | 39200 | 39150 | 39200 | 39150 | 251 |
| 630 | 20240529 | 102400 | 2838428900 | 39150 | 39100 | 39200 | 39100 | 305 |
| 631 | 20240529 | 102300 | 2826487800 | 39200 | 39150 | 39200 | 39150 | 359 |
| 632 | 20240529 | 102200 | 2812425600 | 39150 | 39100 | 39150 | 39100 | 260 |
| 633 | 20240529 | 102100 | 2802258800 | 39100 | 39150 | 39150 | 39100 | 233 |
| 634 | 20240529 | 102000 | 2793143950 | 39200 | 39200 | 39200 | 39150 | 88 |
| 635 | 20240529 | 101900 | 2789694400 | 39200 | 39200 | 39250 | 39050 | 613 |
| 636 | 20240529 | 101800 | 2765704700 | 39200 | 39150 | 39200 | 39150 | 340 |
| 637 | 20240529 | 101700 | 2752377200 | 39150 | 39100 | 39150 | 39050 | 198 |
| 638 | 20240529 | 101600 | 2744630500 | 39050 | 39150 | 39150 | 39050 | 190 |
| 639 | 20240529 | 101500 | 2737209550 | 39050 | 39100 | 39150 | 39050 | 208 |
| 640 | 20240529 | 101400 | 2729079550 | 39100 | 39100 | 39150 | 39100 | 198 |
| 641 | 20240529 | 101300 | 2721337700 | 39100 | 39100 | 39150 | 39100 | 502 |
| 642 | 20240529 | 101200 | 2701709250 | 39100 | 39050 | 39100 | 39050 | 146 |
| 643 | 20240529 | 101100 | 2696007500 | 39050 | 39050 | 39050 | 39000 | 371 |
| 644 | 20240529 | 101000 | 2681526600 | 39050 | 39150 | 39150 | 39050 | 303 |
| 645 | 20240529 | 100900 | 2669692000 | 39200 | 39200 | 39200 | 39200 | 329 |
| 646 | 20240529 | 100800 | 2656795200 | 39200 | 39100 | 39200 | 39100 | 875 |
| 647 | 20240529 | 100700 | 2622503800 | 39050 | 39050 | 39100 | 39050 | 246 |
| 648 | 20240529 | 100600 | 2612891500 | 39050 | 38950 | 39050 | 38950 | 354 |
| 649 | 20240529 | 100500 | 2599094550 | 38950 | 39150 | 39200 | 38950 | 1178 |
| 650 | 20240529 | 100400 | 2553084400 | 39150 | 39200 | 39200 | 39150 | 288 |
| 651 | 20240529 | 100300 | 2541796150 | 39200 | 39150 | 39200 | 39100 | 1453 |
| 652 | 20240529 | 100200 | 2484871350 | 39050 | 39000 | 39100 | 38950 | 765 |
| 653 | 20240529 | 100100 | 2454998400 | 39000 | 39000 | 39050 | 39000 | 1391 |
| 654 | 20240529 | 100000 | 2400747550 | 39000 | 39000 | 39050 | 39000 | 452 |
| 655 | 20240529 | 095900 | 2383105450 | 39000 | 39000 | 39050 | 39000 | 417 |
| 656 | 20240529 | 095800 | 2366840950 | 39000 | 39000 | 39050 | 39000 | 260 |
| 657 | 20240529 | 095700 | 2356695950 | 39000 | 38950 | 39050 | 38950 | 436 |
| 658 | 20240529 | 095600 | 2339693950 | 38950 | 38850 | 38950 | 38800 | 272 |
| 659 | 20240529 | 095500 | 2329115250 | 38900 | 38900 | 38900 | 38850 | 889 |
| 660 | 20240529 | 095400 | 2294535050 | 38900 | 39100 | 39100 | 38700 | 6551 |
| 661 | 20240529 | 095300 | 2039423100 | 39000 | 39050 | 39100 | 39000 | 1437 |
| 662 | 20240529 | 095200 | 1983331800 | 39050 | 39050 | 39100 | 39000 | 434 |
| 663 | 20240529 | 095100 | 1966389050 | 39000 | 39150 | 39200 | 39000 | 1866 |
| 664 | 20240529 | 095000 | 1893438500 | 39150 | 39250 | 39250 | 39100 | 2005 |
| 665 | 20240529 | 094900 | 1814880800 | 39250 | 39300 | 39300 | 39250 | 484 |
| 666 | 20240529 | 094800 | 1795873750 | 39300 | 39150 | 39300 | 39150 | 1259 |
| 667 | 20240529 | 094700 | 1746500650 | 39100 | 39000 | 39350 | 39000 | 1564 |
| 668 | 20240529 | 094600 | 1685265000 | 39000 | 39100 | 39350 | 39000 | 4229 |
| 669 | 20240529 | 094500 | 1519859100 | 39000 | 38550 | 39100 | 38550 | 6962 |
| 670 | 20240529 | 094400 | 1249362150 | 38500 | 38500 | 38550 | 38450 | 1312 |
| 671 | 20240529 | 094300 | 1198848850 | 38450 | 38300 | 38450 | 38300 | 767 |
| 672 | 20240529 | 094200 | 1169422450 | 38300 | 38300 | 38350 | 38300 | 350 |
| 673 | 20240529 | 094100 | 1156017400 | 38350 | 38400 | 38450 | 38300 | 104 |
| 674 | 20240529 | 094000 | 1152027600 | 38400 | 38400 | 38450 | 38400 | 1051 |
| 675 | 20240529 | 093900 | 1111664950 | 38450 | 38500 | 38500 | 38400 | 801 |
| 676 | 20240529 | 093800 | 1080884950 | 38500 | 38350 | 38500 | 38350 | 335 |
| 677 | 20240529 | 093700 | 1068006550 | 38350 | 38300 | 38400 | 38250 | 112 |
| 678 | 20240529 | 093600 | 1063712900 | 38300 | 38100 | 38300 | 38100 | 377 |
| 679 | 20240529 | 093500 | 1049301700 | 38100 | 38100 | 38250 | 38100 | 35 |
| 680 | 20240529 | 093400 | 1047967750 | 38150 | 38100 | 38200 | 38000 | 295 |
| 681 | 20240529 | 093300 | 1036702650 | 38050 | 38100 | 38100 | 38050 | 200 |
| 682 | 20240529 | 093200 | 1029085700 | 38000 | 38000 | 38000 | 38000 | 40 |
| 683 | 20240529 | 093100 | 1027565700 | 38050 | 38000 | 38050 | 38000 | 267 |
| 684 | 20240529 | 093000 | 1017415350 | 38000 | 38000 | 38000 | 37900 | 318 |
| 685 | 20240529 | 092900 | 1005340200 | 38000 | 37950 | 38000 | 37900 | 450 |
| 686 | 20240529 | 092800 | 988278550 | 38000 | 38050 | 38050 | 37950 | 324 |
| 687 | 20240529 | 092700 | 975961550 | 38050 | 38150 | 38150 | 38050 | 101 |
| 688 | 20240529 | 092600 | 972115300 | 38150 | 38050 | 38150 | 38000 | 439 |
| 689 | 20240529 | 092500 | 955380250 | 38150 | 38050 | 38150 | 38050 | 201 |
| 690 | 20240529 | 092400 | 947728450 | 38000 | 38000 | 38000 | 37950 | 49 |
| 691 | 20240529 | 092300 | 945867250 | 37900 | 37900 | 38000 | 37850 | 975 |
| 692 | 20240529 | 092200 | 908892600 | 37950 | 38050 | 38050 | 37900 | 415 |
| 693 | 20240529 | 092100 | 893129550 | 38050 | 37900 | 38200 | 37850 | 1454 |
| 694 | 20240529 | 092000 | 837761350 | 37900 | 37950 | 38000 | 37900 | 656 |
| 695 | 20240529 | 091900 | 812887050 | 37950 | 38050 | 38050 | 37950 | 1393 |
| 696 | 20240529 | 091800 | 759967200 | 38050 | 38000 | 38050 | 38000 | 140 |
| 697 | 20240529 | 091700 | 754646450 | 38000 | 38200 | 38200 | 38000 | 992 |
| 698 | 20240529 | 091600 | 716870850 | 38200 | 38150 | 38200 | 38150 | 327 |
| 699 | 20240529 | 091500 | 704393850 | 38100 | 38050 | 38150 | 38050 | 263 |
| 700 | 20240529 | 091400 | 694362350 | 38050 | 38050 | 38050 | 38000 | 270 |
| 701 | 20240529 | 091300 | 684094700 | 38000 | 38050 | 38100 | 38000 | 996 |
| 702 | 20240529 | 091200 | 646225900 | 38050 | 38100 | 38150 | 38050 | 287 |
| 703 | 20240529 | 091100 | 635293000 | 38100 | 38200 | 38200 | 38100 | 1146 |
| 704 | 20240529 | 091000 | 591586200 | 38350 | 38500 | 38500 | 38150 | 2325 |
| 705 | 20240529 | 090900 | 502571750 | 38500 | 38650 | 38650 | 38500 | 115 |
| 706 | 20240529 | 090800 | 498131900 | 38650 | 38400 | 38650 | 38400 | 88 |
| 707 | 20240529 | 090700 | 494747450 | 38400 | 38350 | 38600 | 38350 | 281 |
| 708 | 20240529 | 090600 | 483940550 | 38300 | 38350 | 38350 | 38300 | 503 |
| 709 | 20240529 | 090500 | 464674500 | 38350 | 38600 | 38600 | 38350 | 1149 |
| 710 | 20240529 | 090400 | 420503750 | 38650 | 38650 | 38650 | 38650 | 118 |
| 711 | 20240529 | 090300 | 415943050 | 38650 | 38850 | 38950 | 38650 | 1657 |
| 712 | 20240529 | 090200 | 351658600 | 38850 | 38700 | 38950 | 38700 | 2571 |
| 713 | 20240529 | 090100 | 251799000 | 38750 | 38550 | 39050 | 38500 | 4463 |
| 714 | 20240529 | 090000 | 78729550 | 38650 | 38700 | 38750 | 38500 | 2035 |