39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 205000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 3 | 20240528 | 204900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240528 | 204800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240528 | 204700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240528 | 204600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240528 | 204500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240528 | 204400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240528 | 204300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240528 | 204200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240528 | 204100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240528 | 204000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240528 | 203900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240528 | 203800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240528 | 203700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240528 | 203600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240528 | 203500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240528 | 203400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240528 | 203300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240528 | 203200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240528 | 203100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240528 | 203000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240528 | 202900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240528 | 202800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240528 | 202700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240528 | 202600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240528 | 202500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240528 | 202400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240528 | 202300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240528 | 202200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240528 | 202100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240528 | 202000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 33 | 20240528 | 201900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240528 | 201800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240528 | 201700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240528 | 201600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240528 | 201500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240528 | 201400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240528 | 201300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240528 | 201200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240528 | 201100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240528 | 201000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240528 | 200900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240528 | 200800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240528 | 200700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240528 | 200600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240528 | 200500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240528 | 200400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240528 | 200300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240528 | 200200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240528 | 200100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240528 | 200000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240528 | 195900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240528 | 195800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240528 | 195700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240528 | 195600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240528 | 195500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240528 | 195400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240528 | 195300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240528 | 195200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240528 | 195100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240528 | 195000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 63 | 20240528 | 194900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240528 | 194800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240528 | 194700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240528 | 194600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240528 | 194500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240528 | 194400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240528 | 194300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240528 | 194200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240528 | 194100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240528 | 194000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240528 | 193900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240528 | 193800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240528 | 193700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240528 | 193600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240528 | 193500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240528 | 193400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240528 | 193300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240528 | 193200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240528 | 193100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240528 | 193000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240528 | 192900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240528 | 192800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240528 | 192700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240528 | 192600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240528 | 192500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240528 | 192400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240528 | 192300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240528 | 192200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240528 | 192100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240528 | 192000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 93 | 20240528 | 191900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240528 | 191800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240528 | 191700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240528 | 191600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240528 | 191500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240528 | 191400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240528 | 191300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240528 | 191200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240528 | 191100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240528 | 191000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240528 | 190900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240528 | 190800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240528 | 190700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240528 | 190600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240528 | 190500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240528 | 190400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240528 | 190300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240528 | 190200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240528 | 190100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240528 | 190000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240528 | 185900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240528 | 185800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240528 | 185700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240528 | 185600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240528 | 185500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240528 | 185400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240528 | 185300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240528 | 185200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240528 | 185100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240528 | 185000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 123 | 20240528 | 184900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240528 | 184800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240528 | 184700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240528 | 184600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240528 | 184500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240528 | 184400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240528 | 184300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240528 | 184200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240528 | 184100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240528 | 184000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240528 | 183900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240528 | 183800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240528 | 183700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240528 | 183600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240528 | 183500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240528 | 183400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240528 | 183300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240528 | 183200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240528 | 183100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240528 | 183000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240528 | 182900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240528 | 182800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240528 | 182700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240528 | 182600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240528 | 182500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240528 | 182400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240528 | 182300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240528 | 182200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240528 | 182100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240528 | 182000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 153 | 20240528 | 181900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240528 | 181800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240528 | 181700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240528 | 181600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240528 | 181500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240528 | 181400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240528 | 181300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240528 | 181200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240528 | 181100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240528 | 181000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240528 | 180900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240528 | 180800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240528 | 180700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240528 | 180600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240528 | 180500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240528 | 180400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240528 | 180300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240528 | 180200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240528 | 180100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240528 | 180000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240528 | 175900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240528 | 175800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240528 | 175700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240528 | 175600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240528 | 175500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240528 | 175400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240528 | 175300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240528 | 175200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240528 | 175100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240528 | 175000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 183 | 20240528 | 174900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240528 | 174800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240528 | 174700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240528 | 174600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240528 | 174500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240528 | 174400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240528 | 174300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240528 | 174200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240528 | 174100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240528 | 174000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240528 | 173900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240528 | 173800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240528 | 173700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240528 | 173600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240528 | 173500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240528 | 173400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240528 | 173300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240528 | 173200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240528 | 173100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240528 | 173000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240528 | 172900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240528 | 172800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240528 | 172700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240528 | 172600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240528 | 172500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240528 | 172400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240528 | 172300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240528 | 172200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240528 | 172100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240528 | 172000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 213 | 20240528 | 171900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240528 | 171800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240528 | 171700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240528 | 171600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240528 | 171500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240528 | 171400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240528 | 171300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240528 | 171200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240528 | 171100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240528 | 171000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240528 | 170900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20240528 | 170800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20240528 | 170700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240528 | 170600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240528 | 170500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240528 | 170400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240528 | 170300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240528 | 170200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240528 | 170100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240528 | 170000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240528 | 165900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240528 | 165800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240528 | 165700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240528 | 165600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240528 | 165500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240528 | 165400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240528 | 165300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240528 | 165200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20240528 | 165100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20240528 | 165000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 243 | 20240528 | 164900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240528 | 164800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20240528 | 164700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20240528 | 164600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20240528 | 164500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20240528 | 164400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20240528 | 164300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20240528 | 164200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20240528 | 164100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20240528 | 164000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20240528 | 163900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20240528 | 163800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 255 | 20240528 | 163700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 256 | 20240528 | 163600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 257 | 20240528 | 163500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 258 | 20240528 | 163400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 259 | 20240528 | 163300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 260 | 20240528 | 163200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 261 | 20240528 | 163100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 262 | 20240528 | 163000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 263 | 20240528 | 162900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 264 | 20240528 | 162800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 265 | 20240528 | 162700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 266 | 20240528 | 162600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 267 | 20240528 | 162500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 268 | 20240528 | 162400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 269 | 20240528 | 162300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 270 | 20240528 | 162200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 271 | 20240528 | 162100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 272 | 20240528 | 162000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 273 | 20240528 | 161900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 274 | 20240528 | 161800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 275 | 20240528 | 161700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 276 | 20240528 | 161600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 277 | 20240528 | 161500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 278 | 20240528 | 161400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 279 | 20240528 | 161300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 280 | 20240528 | 161200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 281 | 20240528 | 161100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 282 | 20240528 | 161000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 283 | 20240528 | 160900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 284 | 20240528 | 160800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 285 | 20240528 | 160700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 286 | 20240528 | 160600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 287 | 20240528 | 160500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 288 | 20240528 | 160400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 289 | 20240528 | 160300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 290 | 20240528 | 160200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 291 | 20240528 | 160100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 292 | 20240528 | 160000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 293 | 20240528 | 155900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 294 | 20240528 | 155800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 295 | 20240528 | 155700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 296 | 20240528 | 155600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 297 | 20240528 | 155500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 298 | 20240528 | 155400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 299 | 20240528 | 155300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 300 | 20240528 | 155200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 301 | 20240528 | 155100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 302 | 20240528 | 155000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 303 | 20240528 | 154900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 304 | 20240528 | 154800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 305 | 20240528 | 154700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 306 | 20240528 | 154600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 307 | 20240528 | 154500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 308 | 20240528 | 154400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 309 | 20240528 | 154300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 310 | 20240528 | 154200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 311 | 20240528 | 154100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 312 | 20240528 | 154000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 313 | 20240528 | 153900 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 314 | 20240528 | 153800 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 315 | 20240528 | 153700 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 316 | 20240528 | 153600 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 317 | 20240528 | 153500 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 318 | 20240528 | 153400 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 319 | 20240528 | 153300 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 320 | 20240528 | 153200 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 321 | 20240528 | 153100 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 322 | 20240528 | 153000 | 74383057300 | 41350 | 41350 | 41350 | 41350 | 48389 |
| 323 | 20240528 | 152900 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 324 | 20240528 | 152800 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 325 | 20240528 | 152700 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 326 | 20240528 | 152600 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 327 | 20240528 | 152500 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 328 | 20240528 | 152400 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 329 | 20240528 | 152300 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 330 | 20240528 | 152200 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 331 | 20240528 | 152100 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 332 | 20240528 | 152000 | 72382172150 | 41150 | 41150 | 41150 | 41150 | 0 |
| 333 | 20240528 | 151900 | 72382172150 | 41150 | 41050 | 41150 | 41050 | 11390 |
| 334 | 20240528 | 151800 | 71914039900 | 41050 | 41000 | 41150 | 41000 | 17764 |
| 335 | 20240528 | 151700 | 71184191900 | 41050 | 41100 | 41150 | 40950 | 15535 |
| 336 | 20240528 | 151600 | 70546742950 | 41100 | 40900 | 41100 | 40900 | 17197 |
| 337 | 20240528 | 151500 | 69841747400 | 40850 | 40900 | 40950 | 40800 | 10512 |
| 338 | 20240528 | 151400 | 69412199800 | 40850 | 40900 | 40900 | 40850 | 7197 |
| 339 | 20240528 | 151300 | 69118011650 | 40850 | 40950 | 40950 | 40850 | 10537 |
| 340 | 20240528 | 151200 | 68687004950 | 40950 | 40700 | 41000 | 40700 | 26398 |
| 341 | 20240528 | 151100 | 67607334750 | 40700 | 40550 | 40700 | 40550 | 6726 |
| 342 | 20240528 | 151000 | 67334057300 | 40500 | 40450 | 40600 | 40400 | 9778 |
| 343 | 20240528 | 150900 | 66938209450 | 40400 | 40500 | 40500 | 40400 | 3687 |
| 344 | 20240528 | 150800 | 66788977750 | 40450 | 40250 | 40500 | 40250 | 5286 |
| 345 | 20240528 | 150700 | 66575440100 | 40250 | 40200 | 40250 | 40150 | 2265 |
| 346 | 20240528 | 150600 | 66484342650 | 40250 | 40150 | 40250 | 40150 | 3333 |
| 347 | 20240528 | 150500 | 66350426950 | 40150 | 40200 | 40200 | 40150 | 2572 |
| 348 | 20240528 | 150400 | 66247127350 | 40150 | 40200 | 40250 | 40150 | 1450 |
| 349 | 20240528 | 150300 | 66188828300 | 40150 | 40200 | 40250 | 40150 | 4376 |
| 350 | 20240528 | 150200 | 66012892000 | 40200 | 40300 | 40300 | 40200 | 3884 |
| 351 | 20240528 | 150100 | 65856525950 | 40300 | 40300 | 40350 | 40300 | 1100 |
| 352 | 20240528 | 150000 | 65812193350 | 40350 | 40300 | 40350 | 40300 | 997 |
| 353 | 20240528 | 145900 | 65772006800 | 40300 | 40250 | 40400 | 40250 | 2816 |
| 354 | 20240528 | 145800 | 65658430250 | 40300 | 40200 | 40300 | 40150 | 3027 |
| 355 | 20240528 | 145700 | 65536528700 | 40200 | 40150 | 40250 | 40150 | 517 |
| 356 | 20240528 | 145600 | 65515747200 | 40150 | 40250 | 40250 | 40150 | 828 |
| 357 | 20240528 | 145500 | 65482465650 | 40250 | 40200 | 40300 | 40150 | 1251 |
| 358 | 20240528 | 145400 | 65432114800 | 40200 | 40150 | 40250 | 40100 | 1316 |
| 359 | 20240528 | 145300 | 65379224750 | 40100 | 40200 | 40250 | 40100 | 4535 |
| 360 | 20240528 | 145200 | 65196973400 | 40200 | 40300 | 40300 | 40150 | 903 |
| 361 | 20240528 | 145100 | 65160659200 | 40300 | 40350 | 40350 | 40000 | 15932 |
| 362 | 20240528 | 145000 | 64521111750 | 40350 | 40400 | 40450 | 40350 | 1251 |
| 363 | 20240528 | 144900 | 64470601300 | 40350 | 40300 | 40400 | 40300 | 501 |
| 364 | 20240528 | 144800 | 64450409200 | 40400 | 40250 | 40400 | 40250 | 4248 |
| 365 | 20240528 | 144700 | 64279079450 | 40250 | 40250 | 40300 | 40200 | 387 |
| 366 | 20240528 | 144600 | 64263502250 | 40250 | 40300 | 40300 | 40250 | 741 |
| 367 | 20240528 | 144500 | 64233676350 | 40300 | 40300 | 40350 | 40250 | 1624 |
| 368 | 20240528 | 144400 | 64168286050 | 40350 | 40350 | 40350 | 40250 | 1079 |
| 369 | 20240528 | 144300 | 64124827700 | 40250 | 40250 | 40350 | 40200 | 404 |
| 370 | 20240528 | 144200 | 64108561450 | 40250 | 40200 | 40300 | 40200 | 3323 |
| 371 | 20240528 | 144100 | 63974898250 | 40200 | 40250 | 40300 | 40200 | 3499 |
| 372 | 20240528 | 144000 | 63834082100 | 40300 | 40300 | 40350 | 40250 | 1629 |
| 373 | 20240528 | 143900 | 63768448550 | 40300 | 40300 | 40350 | 40250 | 933 |
| 374 | 20240528 | 143800 | 63730845550 | 40200 | 40350 | 40350 | 40150 | 4482 |
| 375 | 20240528 | 143700 | 63550401950 | 40350 | 40350 | 40400 | 40350 | 984 |
| 376 | 20240528 | 143600 | 63510671400 | 40350 | 40350 | 40400 | 40300 | 1369 |
| 377 | 20240528 | 143500 | 63455441450 | 40350 | 40350 | 40400 | 40350 | 512 |
| 378 | 20240528 | 143400 | 63434777100 | 40400 | 40450 | 40500 | 40350 | 4323 |
| 379 | 20240528 | 143300 | 63260100450 | 40450 | 40500 | 40500 | 40450 | 671 |
| 380 | 20240528 | 143200 | 63232945900 | 40500 | 40450 | 40500 | 40400 | 2375 |
| 381 | 20240528 | 143100 | 63136875050 | 40450 | 40500 | 40600 | 40450 | 810 |
| 382 | 20240528 | 143000 | 63104089100 | 40500 | 40500 | 40600 | 40500 | 3044 |
| 383 | 20240528 | 142900 | 62980689700 | 40500 | 40600 | 40600 | 40500 | 2994 |
| 384 | 20240528 | 142800 | 62859359350 | 40600 | 40650 | 40700 | 40600 | 1914 |
| 385 | 20240528 | 142700 | 62781579300 | 40650 | 40600 | 40650 | 40600 | 4974 |
| 386 | 20240528 | 142600 | 62579434250 | 40600 | 40650 | 40650 | 40600 | 938 |
| 387 | 20240528 | 142500 | 62541319100 | 40650 | 40550 | 40650 | 40550 | 1302 |
| 388 | 20240528 | 142400 | 62488470450 | 40550 | 40500 | 40600 | 40450 | 3823 |
| 389 | 20240528 | 142300 | 62333544500 | 40500 | 40750 | 40750 | 40500 | 6374 |
| 390 | 20240528 | 142200 | 62074746450 | 40750 | 40750 | 40800 | 40700 | 7349 |
| 391 | 20240528 | 142100 | 61775412700 | 40750 | 40800 | 40800 | 40700 | 2831 |
| 392 | 20240528 | 142000 | 61660073850 | 40700 | 40800 | 40850 | 40700 | 11148 |
| 393 | 20240528 | 141900 | 61205379500 | 40750 | 40700 | 40750 | 40700 | 8212 |
| 394 | 20240528 | 141800 | 60870953050 | 40700 | 40550 | 40700 | 40500 | 6949 |
| 395 | 20240528 | 141700 | 60588851600 | 40550 | 40550 | 40600 | 40550 | 5744 |
| 396 | 20240528 | 141600 | 60355722000 | 40550 | 40250 | 40600 | 40200 | 14412 |
| 397 | 20240528 | 141500 | 59772629100 | 40250 | 40250 | 40350 | 40200 | 2327 |
| 398 | 20240528 | 141400 | 59678871950 | 40300 | 40450 | 40450 | 40250 | 5243 |
| 399 | 20240528 | 141300 | 59467238900 | 40450 | 40500 | 40500 | 40400 | 4417 |
| 400 | 20240528 | 141200 | 59288543150 | 40500 | 40500 | 40550 | 40400 | 7352 |
| 401 | 20240528 | 141100 | 58990909600 | 40500 | 40200 | 40550 | 40200 | 16803 |
| 402 | 20240528 | 141000 | 58311759300 | 40200 | 40150 | 40250 | 40150 | 1330 |
| 403 | 20240528 | 140900 | 58258260050 | 40200 | 40250 | 40250 | 40150 | 2465 |
| 404 | 20240528 | 140800 | 58159205500 | 40200 | 40200 | 40200 | 40100 | 3147 |
| 405 | 20240528 | 140700 | 58032721750 | 40200 | 40200 | 40300 | 40100 | 1040 |
| 406 | 20240528 | 140600 | 57990897500 | 40100 | 40000 | 40300 | 40000 | 9357 |
| 407 | 20240528 | 140500 | 57615151650 | 40000 | 40050 | 40100 | 40000 | 1465 |
| 408 | 20240528 | 140400 | 57556450650 | 40100 | 40050 | 40100 | 40000 | 2511 |
| 409 | 20240528 | 140300 | 57455892800 | 40050 | 40000 | 40100 | 40000 | 1912 |
| 410 | 20240528 | 140200 | 57379325200 | 39950 | 39900 | 40000 | 39900 | 2708 |
| 411 | 20240528 | 140100 | 57271064650 | 39900 | 39900 | 39950 | 39850 | 2021 |
| 412 | 20240528 | 140000 | 57190417250 | 39850 | 39850 | 39850 | 39800 | 1054 |
| 413 | 20240528 | 135900 | 57148428650 | 39800 | 39850 | 39850 | 39800 | 440 |
| 414 | 20240528 | 135800 | 57130914800 | 39850 | 39850 | 39850 | 39800 | 618 |
| 415 | 20240528 | 135700 | 57106309800 | 39850 | 39850 | 39850 | 39850 | 929 |
| 416 | 20240528 | 135600 | 57069289150 | 39850 | 39900 | 39900 | 39850 | 279 |
| 417 | 20240528 | 135500 | 57058166650 | 39900 | 39900 | 39900 | 39850 | 763 |
| 418 | 20240528 | 135400 | 57027732000 | 39900 | 39850 | 39900 | 39800 | 738 |
| 419 | 20240528 | 135300 | 56998322100 | 39850 | 39850 | 39900 | 39800 | 526 |
| 420 | 20240528 | 135200 | 56977367150 | 39800 | 39850 | 39900 | 39800 | 1088 |
| 421 | 20240528 | 135100 | 56934024150 | 39900 | 39950 | 40000 | 39800 | 2317 |
| 422 | 20240528 | 135000 | 56841506200 | 40000 | 39900 | 40000 | 39850 | 1438 |
| 423 | 20240528 | 134900 | 56784071450 | 39850 | 39850 | 39850 | 39800 | 869 |
| 424 | 20240528 | 134800 | 56749467550 | 39900 | 39850 | 39900 | 39800 | 541 |
| 425 | 20240528 | 134700 | 56727927850 | 39850 | 39850 | 39850 | 39800 | 309 |
| 426 | 20240528 | 134600 | 56715618900 | 39850 | 39900 | 39950 | 39700 | 4438 |
| 427 | 20240528 | 134500 | 56539123800 | 39900 | 39950 | 39950 | 39900 | 1052 |
| 428 | 20240528 | 134400 | 56497116050 | 39950 | 39950 | 39950 | 39850 | 2914 |
| 429 | 20240528 | 134300 | 56380777300 | 39950 | 39850 | 40050 | 39800 | 3838 |
| 430 | 20240528 | 134200 | 56227353150 | 39800 | 39850 | 39850 | 39800 | 1051 |
| 431 | 20240528 | 134100 | 56185475950 | 39800 | 39750 | 39850 | 39700 | 2088 |
| 432 | 20240528 | 134000 | 56102369800 | 39750 | 39750 | 39750 | 39700 | 451 |
| 433 | 20240528 | 133900 | 56084442950 | 39750 | 39700 | 39750 | 39700 | 955 |
| 434 | 20240528 | 133800 | 56046515500 | 39700 | 39700 | 39750 | 39700 | 720 |
| 435 | 20240528 | 133700 | 56017931450 | 39700 | 39750 | 39750 | 39700 | 1005 |
| 436 | 20240528 | 133600 | 55978016550 | 39700 | 39700 | 39750 | 39650 | 661 |
| 437 | 20240528 | 133500 | 55951774900 | 39700 | 39700 | 39700 | 39650 | 897 |
| 438 | 20240528 | 133400 | 55916192900 | 39700 | 39850 | 39850 | 39700 | 4102 |
| 439 | 20240528 | 133300 | 55753083700 | 39800 | 39850 | 39850 | 39800 | 1096 |
| 440 | 20240528 | 133200 | 55709457150 | 39800 | 39800 | 39850 | 39800 | 1768 |
| 441 | 20240528 | 133100 | 55639076750 | 39850 | 39850 | 39850 | 39800 | 941 |
| 442 | 20240528 | 133000 | 55601578700 | 39800 | 39850 | 39900 | 39800 | 2838 |
| 443 | 20240528 | 132900 | 55488512450 | 39850 | 39800 | 39850 | 39800 | 425 |
| 444 | 20240528 | 132800 | 55471577950 | 39800 | 39850 | 39850 | 39800 | 122 |
| 445 | 20240528 | 132700 | 55466719800 | 39800 | 39800 | 39850 | 39800 | 680 |
| 446 | 20240528 | 132600 | 55439650500 | 39800 | 39850 | 39900 | 39800 | 2934 |
| 447 | 20240528 | 132500 | 55322770450 | 39900 | 39850 | 39900 | 39850 | 754 |
| 448 | 20240528 | 132400 | 55292695100 | 39850 | 39850 | 39900 | 39800 | 1493 |
| 449 | 20240528 | 132300 | 55233207350 | 39850 | 39850 | 39900 | 39850 | 1610 |
| 450 | 20240528 | 132200 | 55169048800 | 39850 | 39800 | 39850 | 39750 | 1753 |
| 451 | 20240528 | 132100 | 55099272350 | 39800 | 39750 | 39800 | 39750 | 538 |
| 452 | 20240528 | 132000 | 55077860450 | 39750 | 39750 | 39750 | 39700 | 1322 |
| 453 | 20240528 | 131900 | 55025351900 | 39750 | 39700 | 39850 | 39700 | 5424 |
| 454 | 20240528 | 131800 | 54809530400 | 39650 | 39600 | 39700 | 39550 | 3896 |
| 455 | 20240528 | 131700 | 54655152500 | 39600 | 39600 | 39600 | 39550 | 408 |
| 456 | 20240528 | 131600 | 54639010450 | 39600 | 39600 | 39600 | 39550 | 309 |
| 457 | 20240528 | 131500 | 54626782400 | 39550 | 39600 | 39650 | 39550 | 876 |
| 458 | 20240528 | 131400 | 54592118900 | 39600 | 39550 | 39650 | 39550 | 892 |
| 459 | 20240528 | 131300 | 54556817250 | 39550 | 39550 | 39600 | 39550 | 1917 |
| 460 | 20240528 | 131200 | 54480974250 | 39550 | 39600 | 39600 | 39550 | 1247 |
| 461 | 20240528 | 131100 | 54431633150 | 39600 | 39600 | 39650 | 39600 | 514 |
| 462 | 20240528 | 131000 | 54411276600 | 39600 | 39550 | 39650 | 39550 | 1468 |
| 463 | 20240528 | 130900 | 54353168000 | 39550 | 39550 | 39550 | 39550 | 1135 |
| 464 | 20240528 | 130800 | 54308278750 | 39600 | 39650 | 39650 | 39600 | 2656 |
| 465 | 20240528 | 130700 | 54203086600 | 39650 | 39600 | 39650 | 39600 | 951 |
| 466 | 20240528 | 130600 | 54165393750 | 39600 | 39650 | 39650 | 39600 | 992 |
| 467 | 20240528 | 130500 | 54126101750 | 39600 | 39650 | 39650 | 39600 | 1880 |
| 468 | 20240528 | 130400 | 54051608100 | 39650 | 39650 | 39650 | 39600 | 1320 |
| 469 | 20240528 | 130300 | 53999290250 | 39650 | 39650 | 39700 | 39600 | 1333 |
| 470 | 20240528 | 130200 | 53946439650 | 39650 | 39700 | 39700 | 39650 | 367 |
| 471 | 20240528 | 130100 | 53931886600 | 39650 | 39700 | 39700 | 39600 | 1214 |
| 472 | 20240528 | 130000 | 53883733400 | 39650 | 39700 | 39700 | 39600 | 928 |
| 473 | 20240528 | 125900 | 53846930950 | 39700 | 39650 | 39700 | 39600 | 1461 |
| 474 | 20240528 | 125800 | 53788979650 | 39600 | 39550 | 39650 | 39550 | 1576 |
| 475 | 20240528 | 125700 | 53726578200 | 39550 | 39550 | 39600 | 39550 | 642 |
| 476 | 20240528 | 125600 | 53701185900 | 39550 | 39550 | 39600 | 39550 | 837 |
| 477 | 20240528 | 125500 | 53668072350 | 39600 | 39500 | 39600 | 39500 | 480 |
| 478 | 20240528 | 125400 | 53649091350 | 39500 | 39550 | 39550 | 39500 | 2599 |
| 479 | 20240528 | 125300 | 53546360650 | 39550 | 39500 | 39550 | 39450 | 2473 |
| 480 | 20240528 | 125200 | 53448716850 | 39550 | 39500 | 39550 | 39450 | 2566 |
| 481 | 20240528 | 125100 | 53347343650 | 39450 | 39500 | 39550 | 39450 | 2014 |
| 482 | 20240528 | 125000 | 53267846400 | 39550 | 39500 | 39550 | 39450 | 2042 |
| 483 | 20240528 | 124900 | 53187186050 | 39500 | 39450 | 39550 | 39450 | 1739 |
| 484 | 20240528 | 124800 | 53118491000 | 39450 | 39500 | 39550 | 39450 | 2413 |
| 485 | 20240528 | 124700 | 53023218650 | 39500 | 39500 | 39550 | 39500 | 558 |
| 486 | 20240528 | 124600 | 53001172800 | 39500 | 39450 | 39500 | 39450 | 818 |
| 487 | 20240528 | 124500 | 52968865400 | 39450 | 39450 | 39500 | 39450 | 1464 |
| 488 | 20240528 | 124400 | 52911100850 | 39450 | 39400 | 39500 | 39400 | 6491 |
| 489 | 20240528 | 124300 | 52655181900 | 39450 | 39450 | 39450 | 39400 | 2315 |
| 490 | 20240528 | 124200 | 52563875600 | 39450 | 39450 | 39500 | 39400 | 1795 |
| 491 | 20240528 | 124100 | 52493052550 | 39450 | 39500 | 39500 | 39400 | 5992 |
| 492 | 20240528 | 124000 | 52256553850 | 39450 | 39500 | 39550 | 39450 | 1851 |
| 493 | 20240528 | 123900 | 52183479050 | 39550 | 39450 | 39550 | 39400 | 3325 |
| 494 | 20240528 | 123800 | 52052246650 | 39450 | 39550 | 39550 | 39450 | 19768 |
| 495 | 20240528 | 123700 | 51271663700 | 39550 | 39550 | 39550 | 39500 | 7445 |
| 496 | 20240528 | 123600 | 50977528800 | 39550 | 39600 | 39600 | 39500 | 10597 |
| 497 | 20240528 | 123500 | 50558421500 | 39600 | 39650 | 39650 | 39550 | 8242 |
| 498 | 20240528 | 123400 | 50232155950 | 39600 | 39650 | 39650 | 39600 | 3315 |
| 499 | 20240528 | 123300 | 50100794100 | 39650 | 39700 | 39700 | 39650 | 1430 |
| 500 | 20240528 | 123200 | 50044078850 | 39700 | 39750 | 39750 | 39700 | 2610 |
| 501 | 20240528 | 123100 | 49940447300 | 39700 | 39700 | 39750 | 39700 | 2513 |
| 502 | 20240528 | 123000 | 49840670450 | 39650 | 39750 | 39750 | 39650 | 966 |
| 503 | 20240528 | 122900 | 49802302500 | 39750 | 39700 | 39750 | 39700 | 853 |
| 504 | 20240528 | 122800 | 49768434200 | 39650 | 39700 | 39700 | 39650 | 1296 |
| 505 | 20240528 | 122700 | 49717045950 | 39700 | 39750 | 39800 | 39650 | 4298 |
| 506 | 20240528 | 122600 | 49546491250 | 39750 | 39800 | 39800 | 39750 | 1656 |
| 507 | 20240528 | 122500 | 49480638850 | 39800 | 39800 | 39850 | 39800 | 842 |
| 508 | 20240528 | 122400 | 49447118000 | 39800 | 39850 | 39900 | 39800 | 1610 |
| 509 | 20240528 | 122300 | 49382962100 | 39750 | 39750 | 39850 | 39750 | 1065 |
| 510 | 20240528 | 122200 | 49340559250 | 39750 | 39800 | 39800 | 39750 | 1266 |
| 511 | 20240528 | 122100 | 49290187850 | 39800 | 39650 | 39800 | 39650 | 725 |
| 512 | 20240528 | 122000 | 49261357800 | 39700 | 39650 | 39750 | 39650 | 2369 |
| 513 | 20240528 | 121900 | 49167292650 | 39650 | 39600 | 39700 | 39600 | 1476 |
| 514 | 20240528 | 121800 | 49108767500 | 39600 | 39650 | 39700 | 39600 | 3084 |
| 515 | 20240528 | 121700 | 48986539250 | 39650 | 39650 | 39700 | 39600 | 3377 |
| 516 | 20240528 | 121600 | 48852637950 | 39650 | 39700 | 39750 | 39650 | 2244 |
| 517 | 20240528 | 121500 | 48763650400 | 39700 | 39700 | 39750 | 39650 | 1296 |
| 518 | 20240528 | 121400 | 48712208450 | 39700 | 39700 | 39750 | 39650 | 3478 |
| 519 | 20240528 | 121300 | 48574097650 | 39750 | 39700 | 39750 | 39700 | 1480 |
| 520 | 20240528 | 121200 | 48515328700 | 39700 | 39800 | 39800 | 39650 | 2771 |
| 521 | 20240528 | 121100 | 48405329550 | 39750 | 39700 | 39750 | 39700 | 967 |
| 522 | 20240528 | 121000 | 48366896750 | 39700 | 39750 | 39750 | 39700 | 821 |
| 523 | 20240528 | 120900 | 48334275850 | 39700 | 39700 | 39750 | 39700 | 2308 |
| 524 | 20240528 | 120800 | 48242647250 | 39700 | 39750 | 39750 | 39700 | 550 |
| 525 | 20240528 | 120700 | 48220798650 | 39750 | 39750 | 39750 | 39700 | 623 |
| 526 | 20240528 | 120600 | 48196057350 | 39700 | 39650 | 39750 | 39650 | 1649 |
| 527 | 20240528 | 120500 | 48130614750 | 39650 | 39650 | 39700 | 39650 | 3352 |
| 528 | 20240528 | 120400 | 47997618950 | 39650 | 39700 | 39700 | 39600 | 7064 |
| 529 | 20240528 | 120300 | 47717508700 | 39700 | 39700 | 39750 | 39700 | 1893 |
| 530 | 20240528 | 120200 | 47642335150 | 39700 | 39650 | 39700 | 39650 | 1897 |
| 531 | 20240528 | 120100 | 47567054400 | 39700 | 39750 | 39750 | 39700 | 2039 |
| 532 | 20240528 | 120000 | 47486100700 | 39750 | 39750 | 39750 | 39650 | 15891 |
| 533 | 20240528 | 115900 | 46855140300 | 39750 | 39850 | 39850 | 39750 | 7315 |
| 534 | 20240528 | 115800 | 46564299200 | 39850 | 39800 | 39850 | 39800 | 2008 |
| 535 | 20240528 | 115700 | 46484375600 | 39800 | 39850 | 39900 | 39800 | 3632 |
| 536 | 20240528 | 115600 | 46339753450 | 39850 | 39900 | 39900 | 39850 | 973 |
| 537 | 20240528 | 115500 | 46300972750 | 39850 | 39900 | 39900 | 39850 | 2992 |
| 538 | 20240528 | 115400 | 46181741500 | 39900 | 39900 | 39900 | 39850 | 494 |
| 539 | 20240528 | 115300 | 46162050900 | 39850 | 39950 | 39950 | 39850 | 1792 |
| 540 | 20240528 | 115200 | 46090557450 | 39900 | 39950 | 40000 | 39900 | 1080 |
| 541 | 20240528 | 115100 | 46047429250 | 39950 | 39950 | 39950 | 39900 | 691 |
| 542 | 20240528 | 115000 | 46019835550 | 39950 | 39950 | 39950 | 39900 | 1545 |
| 543 | 20240528 | 114900 | 45958173350 | 39950 | 39950 | 39950 | 39900 | 645 |
| 544 | 20240528 | 114800 | 45932425700 | 39950 | 40050 | 40050 | 39900 | 5151 |
| 545 | 20240528 | 114700 | 45726497800 | 40050 | 40100 | 40100 | 40000 | 2934 |
| 546 | 20240528 | 114600 | 45608971750 | 40100 | 40050 | 40150 | 40050 | 919 |
| 547 | 20240528 | 114500 | 45572120750 | 40100 | 40050 | 40150 | 40050 | 1162 |
| 548 | 20240528 | 114400 | 45525552500 | 40100 | 40050 | 40100 | 40050 | 503 |
| 549 | 20240528 | 114300 | 45505401900 | 40050 | 40100 | 40100 | 40050 | 941 |
| 550 | 20240528 | 114200 | 45467682900 | 40100 | 40050 | 40200 | 40050 | 2610 |
| 551 | 20240528 | 114100 | 45362947250 | 40050 | 40050 | 40050 | 40050 | 394 |
| 552 | 20240528 | 114000 | 45347167550 | 40050 | 40050 | 40050 | 40000 | 2697 |
| 553 | 20240528 | 113900 | 45239182700 | 40050 | 40100 | 40100 | 40000 | 2098 |
| 554 | 20240528 | 113800 | 45155159100 | 40100 | 40100 | 40100 | 40100 | 353 |
| 555 | 20240528 | 113700 | 45141003800 | 40100 | 40100 | 40100 | 40050 | 527 |
| 556 | 20240528 | 113600 | 45119881100 | 40100 | 40100 | 40150 | 40100 | 674 |
| 557 | 20240528 | 113500 | 45092848700 | 40100 | 40100 | 40150 | 40100 | 1318 |
| 558 | 20240528 | 113400 | 45039964550 | 40100 | 40050 | 40100 | 40050 | 403 |
| 559 | 20240528 | 113300 | 45023822350 | 40050 | 40100 | 40100 | 40050 | 1307 |
| 560 | 20240528 | 113200 | 44971454400 | 40100 | 40150 | 40150 | 40050 | 1021 |
| 561 | 20240528 | 113100 | 44930511900 | 40150 | 40050 | 40150 | 40050 | 698 |
| 562 | 20240528 | 113000 | 44902538050 | 40050 | 40050 | 40150 | 40050 | 1034 |
| 563 | 20240528 | 112900 | 44861106900 | 40050 | 40100 | 40100 | 40050 | 350 |
| 564 | 20240528 | 112800 | 44847087600 | 40150 | 40150 | 40150 | 40050 | 497 |
| 565 | 20240528 | 112700 | 44827156300 | 40150 | 40200 | 40200 | 40100 | 2124 |
| 566 | 20240528 | 112600 | 44741870550 | 40200 | 40200 | 40200 | 40150 | 402 |
| 567 | 20240528 | 112500 | 44725715250 | 40200 | 40150 | 40250 | 40150 | 1880 |
| 568 | 20240528 | 112400 | 44650142350 | 40150 | 40000 | 40250 | 40000 | 3808 |
| 569 | 20240528 | 112300 | 44497302900 | 40000 | 40050 | 40050 | 40000 | 2128 |
| 570 | 20240528 | 112200 | 44412094900 | 40100 | 40100 | 40150 | 40000 | 2324 |
| 571 | 20240528 | 112100 | 44318916800 | 40150 | 39850 | 40200 | 39800 | 9200 |
| 572 | 20240528 | 112000 | 43950895200 | 39850 | 39800 | 39900 | 39800 | 2750 |
| 573 | 20240528 | 111900 | 43841381200 | 39800 | 39900 | 39900 | 39800 | 1757 |
| 574 | 20240528 | 111800 | 43771371750 | 39850 | 39850 | 39900 | 39850 | 907 |
| 575 | 20240528 | 111700 | 43735214050 | 39850 | 39900 | 39900 | 39850 | 1790 |
| 576 | 20240528 | 111600 | 43663862200 | 39900 | 39800 | 39900 | 39800 | 1424 |
| 577 | 20240528 | 111500 | 43607061550 | 39850 | 39800 | 39850 | 39750 | 3533 |
| 578 | 20240528 | 111400 | 43466524500 | 39800 | 39850 | 39850 | 39750 | 13595 |
| 579 | 20240528 | 111300 | 42925760500 | 39900 | 39900 | 39950 | 39850 | 7765 |
| 580 | 20240528 | 111200 | 42616137400 | 39900 | 39950 | 39950 | 39900 | 2520 |
| 581 | 20240528 | 111100 | 42515549600 | 39950 | 39950 | 39950 | 39900 | 1833 |
| 582 | 20240528 | 111000 | 42442371050 | 39950 | 39950 | 39950 | 39900 | 1446 |
| 583 | 20240528 | 110900 | 42384642650 | 39950 | 39950 | 39950 | 39900 | 1696 |
| 584 | 20240528 | 110800 | 42316907650 | 39950 | 39900 | 39950 | 39900 | 1454 |
| 585 | 20240528 | 110700 | 42258841050 | 39900 | 39950 | 40000 | 39900 | 732 |
| 586 | 20240528 | 110600 | 42229607150 | 39950 | 39950 | 39950 | 39900 | 2036 |
| 587 | 20240528 | 110500 | 42148323800 | 39900 | 39950 | 39950 | 39900 | 5495 |
| 588 | 20240528 | 110400 | 41929028550 | 39950 | 39900 | 39950 | 39850 | 1576 |
| 589 | 20240528 | 110300 | 41866139700 | 39900 | 39950 | 39950 | 39850 | 1242 |
| 590 | 20240528 | 110200 | 41816598250 | 39950 | 39900 | 40000 | 39900 | 2105 |
| 591 | 20240528 | 110100 | 41732606500 | 39900 | 39850 | 40000 | 39800 | 3474 |
| 592 | 20240528 | 110000 | 41594125600 | 39850 | 40050 | 40100 | 39850 | 17996 |
| 593 | 20240528 | 105900 | 40875342600 | 40100 | 40100 | 40100 | 40050 | 790 |
| 594 | 20240528 | 105800 | 40843687750 | 40100 | 40100 | 40150 | 40100 | 1335 |
| 595 | 20240528 | 105700 | 40790150400 | 40150 | 40150 | 40200 | 40100 | 2096 |
| 596 | 20240528 | 105600 | 40706040400 | 40150 | 40200 | 40200 | 40150 | 1831 |
| 597 | 20240528 | 105500 | 40632498600 | 40200 | 40250 | 40300 | 40200 | 1509 |
| 598 | 20240528 | 105400 | 40571808400 | 40250 | 40300 | 40300 | 40200 | 450 |
| 599 | 20240528 | 105300 | 40553697100 | 40300 | 40300 | 40400 | 40250 | 1477 |
| 600 | 20240528 | 105200 | 40494158750 | 40300 | 40450 | 40450 | 40300 | 1686 |
| 601 | 20240528 | 105100 | 40426083750 | 40400 | 40450 | 40500 | 40400 | 1318 |
| 602 | 20240528 | 105000 | 40372766100 | 40450 | 40500 | 40550 | 40450 | 1827 |
| 603 | 20240528 | 104900 | 40298811250 | 40500 | 40500 | 40550 | 40450 | 4523 |
| 604 | 20240528 | 104800 | 40115587550 | 40500 | 40450 | 40550 | 40450 | 4229 |
| 605 | 20240528 | 104700 | 39944322000 | 40500 | 40350 | 40550 | 40350 | 6739 |
| 606 | 20240528 | 104600 | 39671616300 | 40450 | 40250 | 40450 | 40200 | 3104 |
| 607 | 20240528 | 104500 | 39546504950 | 40300 | 40250 | 40300 | 40200 | 1017 |
| 608 | 20240528 | 104400 | 39505582500 | 40300 | 40250 | 40300 | 40200 | 1654 |
| 609 | 20240528 | 104300 | 39439005400 | 40250 | 40150 | 40300 | 40150 | 611 |
| 610 | 20240528 | 104200 | 39414402050 | 40150 | 40100 | 40350 | 40050 | 4315 |
| 611 | 20240528 | 104100 | 39240893200 | 40100 | 40150 | 40200 | 40100 | 1330 |
| 612 | 20240528 | 104000 | 39187499900 | 40150 | 40150 | 40150 | 40100 | 723 |
| 613 | 20240528 | 103900 | 39158489000 | 40100 | 40150 | 40200 | 40000 | 1766 |
| 614 | 20240528 | 103800 | 39087682650 | 40150 | 40000 | 40150 | 40000 | 2170 |
| 615 | 20240528 | 103700 | 39000718500 | 40000 | 39950 | 40000 | 39900 | 1994 |
| 616 | 20240528 | 103600 | 38921059800 | 39950 | 39950 | 40000 | 39900 | 1027 |
| 617 | 20240528 | 103500 | 38880039900 | 39950 | 40100 | 40100 | 39950 | 4411 |
| 618 | 20240528 | 103400 | 38703490000 | 40100 | 40200 | 40200 | 40100 | 3247 |
| 619 | 20240528 | 103300 | 38573137200 | 40150 | 40200 | 40250 | 40150 | 1401 |
| 620 | 20240528 | 103200 | 38516823100 | 40200 | 40200 | 40250 | 40150 | 3734 |
| 621 | 20240528 | 103100 | 38366658300 | 40150 | 40100 | 40200 | 40050 | 2215 |
| 622 | 20240528 | 103000 | 38277741800 | 40100 | 40000 | 40150 | 40000 | 1707 |
| 623 | 20240528 | 102900 | 38209326600 | 40000 | 40000 | 40050 | 39950 | 802 |
| 624 | 20240528 | 102800 | 38177246550 | 40000 | 39900 | 40000 | 39900 | 3751 |
| 625 | 20240528 | 102700 | 38027398700 | 39900 | 39900 | 39950 | 39900 | 1057 |
| 626 | 20240528 | 102600 | 37985205700 | 39900 | 39950 | 39950 | 39900 | 2071 |
| 627 | 20240528 | 102500 | 37902485400 | 39950 | 39950 | 39950 | 39900 | 930 |
| 628 | 20240528 | 102400 | 37865352500 | 39950 | 39950 | 39950 | 39900 | 841 |
| 629 | 20240528 | 102300 | 37831783000 | 39950 | 39950 | 39950 | 39900 | 479 |
| 630 | 20240528 | 102200 | 37812653200 | 39950 | 39950 | 39950 | 39900 | 1818 |
| 631 | 20240528 | 102100 | 37740057150 | 39950 | 39950 | 40000 | 39900 | 1886 |
| 632 | 20240528 | 102000 | 37664736300 | 39950 | 39950 | 40000 | 39900 | 2397 |
| 633 | 20240528 | 101900 | 37568973250 | 39950 | 39950 | 39950 | 39900 | 1401 |
| 634 | 20240528 | 101800 | 37513015400 | 39950 | 39950 | 40000 | 39900 | 993 |
| 635 | 20240528 | 101700 | 37473374750 | 39950 | 39950 | 40000 | 39900 | 3530 |
| 636 | 20240528 | 101600 | 37332293350 | 39950 | 39800 | 39950 | 39800 | 4872 |
| 637 | 20240528 | 101500 | 37138115400 | 39850 | 39800 | 39850 | 39800 | 3325 |
| 638 | 20240528 | 101400 | 37005772800 | 39850 | 39850 | 39850 | 39800 | 2121 |
| 639 | 20240528 | 101300 | 36921317650 | 39850 | 39900 | 39900 | 39800 | 3712 |
| 640 | 20240528 | 101200 | 36773393400 | 39850 | 39850 | 39900 | 39800 | 3326 |
| 641 | 20240528 | 101100 | 36640888450 | 39850 | 39800 | 39850 | 39800 | 3527 |
| 642 | 20240528 | 101000 | 36500429900 | 39800 | 39900 | 39950 | 39800 | 9757 |
| 643 | 20240528 | 100900 | 36111425750 | 39900 | 39950 | 39950 | 39900 | 4058 |
| 644 | 20240528 | 100800 | 35949456650 | 39950 | 39900 | 40000 | 39900 | 3664 |
| 645 | 20240528 | 100700 | 35803184100 | 39950 | 40050 | 40100 | 39900 | 7166 |
| 646 | 20240528 | 100600 | 35516660150 | 40050 | 40000 | 40100 | 40000 | 4030 |
| 647 | 20240528 | 100500 | 35355203300 | 40000 | 39900 | 40050 | 39900 | 2829 |
| 648 | 20240528 | 100400 | 35242084850 | 39900 | 39850 | 40000 | 39800 | 6809 |
| 649 | 20240528 | 100300 | 34970569650 | 39800 | 39850 | 39900 | 39800 | 10867 |
| 650 | 20240528 | 100200 | 34537671000 | 39950 | 40000 | 40050 | 39850 | 17645 |
| 651 | 20240528 | 100100 | 33833057500 | 40000 | 40050 | 40150 | 40000 | 5572 |
| 652 | 20240528 | 100000 | 33610075650 | 40050 | 40200 | 40200 | 40000 | 16654 |
| 653 | 20240528 | 095900 | 32942484400 | 40200 | 40200 | 40250 | 40150 | 2809 |
| 654 | 20240528 | 095800 | 32829603550 | 40150 | 40150 | 40200 | 40100 | 6130 |
| 655 | 20240528 | 095700 | 32583561300 | 40150 | 40300 | 40300 | 40150 | 4763 |
| 656 | 20240528 | 095600 | 32391971250 | 40300 | 40300 | 40400 | 40300 | 3208 |
| 657 | 20240528 | 095500 | 32262662650 | 40300 | 40300 | 40350 | 40250 | 3854 |
| 658 | 20240528 | 095400 | 32107315850 | 40300 | 40400 | 40400 | 40300 | 2499 |
| 659 | 20240528 | 095300 | 32006484200 | 40350 | 40500 | 40550 | 40350 | 6703 |
| 660 | 20240528 | 095200 | 31735601550 | 40550 | 40550 | 40650 | 40450 | 6734 |
| 661 | 20240528 | 095100 | 31462907350 | 40600 | 40700 | 40700 | 40600 | 2818 |
| 662 | 20240528 | 095000 | 31348355200 | 40700 | 40800 | 40800 | 40650 | 4265 |
| 663 | 20240528 | 094900 | 31174509950 | 40800 | 40600 | 40800 | 40550 | 4268 |
| 664 | 20240528 | 094800 | 31000648000 | 40550 | 40500 | 40650 | 40450 | 6861 |
| 665 | 20240528 | 094700 | 30722482300 | 40450 | 40500 | 40500 | 40450 | 3827 |
| 666 | 20240528 | 094600 | 30567529500 | 40500 | 40550 | 40600 | 40500 | 4615 |
| 667 | 20240528 | 094500 | 30380571250 | 40550 | 40600 | 40600 | 40500 | 1698 |
| 668 | 20240528 | 094400 | 30311712500 | 40600 | 40400 | 40650 | 40400 | 4450 |
| 669 | 20240528 | 094300 | 30131155850 | 40400 | 40400 | 40500 | 40400 | 1893 |
| 670 | 20240528 | 094200 | 30054640250 | 40400 | 40550 | 40550 | 40400 | 3713 |
| 671 | 20240528 | 094100 | 29904338000 | 40600 | 40650 | 40650 | 40500 | 2261 |
| 672 | 20240528 | 094000 | 29812604950 | 40650 | 40650 | 40750 | 40600 | 1693 |
| 673 | 20240528 | 093900 | 29743730850 | 40650 | 40400 | 40650 | 40400 | 3239 |
| 674 | 20240528 | 093800 | 29612438900 | 40400 | 40400 | 40500 | 40400 | 2386 |
| 675 | 20240528 | 093700 | 29515977950 | 40400 | 40500 | 40600 | 40400 | 5197 |
| 676 | 20240528 | 093600 | 29305640200 | 40500 | 40350 | 40550 | 40250 | 6544 |
| 677 | 20240528 | 093500 | 29041070100 | 40400 | 40400 | 40400 | 40200 | 7175 |
| 678 | 20240528 | 093400 | 28751800350 | 40400 | 40500 | 40550 | 40400 | 3524 |
| 679 | 20240528 | 093300 | 28609121700 | 40450 | 40500 | 40550 | 40450 | 6295 |
| 680 | 20240528 | 093200 | 28354153600 | 40550 | 40550 | 40650 | 40500 | 5598 |
| 681 | 20240528 | 093100 | 28127076750 | 40600 | 40700 | 40900 | 40550 | 4014 |
| 682 | 20240528 | 093000 | 27963727700 | 40600 | 40950 | 40950 | 40600 | 9572 |
| 683 | 20240528 | 092900 | 27573427100 | 40950 | 41150 | 41150 | 40900 | 7740 |
| 684 | 20240528 | 092800 | 27256060100 | 41100 | 41200 | 41250 | 41100 | 8827 |
| 685 | 20240528 | 092700 | 26892534550 | 41250 | 40900 | 41250 | 40900 | 15421 |
| 686 | 20240528 | 092600 | 26258503550 | 40900 | 41100 | 41150 | 40850 | 21064 |
| 687 | 20240528 | 092500 | 25394333000 | 41000 | 40850 | 41150 | 40800 | 16584 |
| 688 | 20240528 | 092400 | 24715309850 | 40800 | 40600 | 40850 | 40550 | 14058 |
| 689 | 20240528 | 092300 | 24143044200 | 40550 | 40300 | 40650 | 40250 | 9435 |
| 690 | 20240528 | 092200 | 23760966450 | 40250 | 40350 | 40350 | 40250 | 5446 |
| 691 | 20240528 | 092100 | 23541527750 | 40300 | 40100 | 40450 | 40100 | 7091 |
| 692 | 20240528 | 092000 | 23255683550 | 40100 | 40100 | 40200 | 39950 | 7809 |
| 693 | 20240528 | 091900 | 22942479700 | 40050 | 40150 | 40200 | 39850 | 15727 |
| 694 | 20240528 | 091800 | 22312963150 | 40150 | 40350 | 40400 | 40150 | 6700 |
| 695 | 20240528 | 091700 | 22043015950 | 40350 | 40250 | 40400 | 40150 | 9079 |
| 696 | 20240528 | 091600 | 21677738750 | 40300 | 40100 | 40300 | 40100 | 5194 |
| 697 | 20240528 | 091500 | 21468811450 | 40100 | 40050 | 40200 | 40000 | 10361 |
| 698 | 20240528 | 091400 | 21053336450 | 40150 | 40000 | 40150 | 39750 | 35781 |
| 699 | 20240528 | 091300 | 19626347450 | 40100 | 40150 | 40300 | 40000 | 33746 |
| 700 | 20240528 | 091200 | 18273183550 | 40200 | 40200 | 40300 | 40050 | 12767 |
| 701 | 20240528 | 091100 | 17760443150 | 40100 | 40350 | 40650 | 40100 | 18049 |
| 702 | 20240528 | 091000 | 17032312500 | 40350 | 40900 | 40950 | 40050 | 50233 |
| 703 | 20240528 | 090900 | 14997637150 | 40900 | 40800 | 40900 | 40700 | 19411 |
| 704 | 20240528 | 090800 | 14205936900 | 40800 | 41250 | 41350 | 40800 | 27389 |
| 705 | 20240528 | 090700 | 13081480250 | 41200 | 41250 | 41500 | 41150 | 17476 |
| 706 | 20240528 | 090600 | 12360283300 | 41400 | 42000 | 42050 | 41050 | 50210 |
| 707 | 20240528 | 090500 | 10278598300 | 42100 | 42000 | 42500 | 41750 | 92966 |
| 708 | 20240528 | 090400 | 6348688900 | 42050 | 41250 | 42150 | 41250 | 52596 |
| 709 | 20240528 | 090300 | 4147239350 | 41300 | 41700 | 41700 | 41200 | 19793 |
| 710 | 20240528 | 090200 | 3325662150 | 41650 | 40900 | 41750 | 40900 | 23961 |
| 711 | 20240528 | 090100 | 2332980450 | 40800 | 41250 | 41300 | 40800 | 18134 |
| 712 | 20240528 | 090000 | 1589963150 | 41300 | 41200 | 41300 | 40750 | 36112 |