37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 203000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 3 | 20240528 | 202900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240528 | 202800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240528 | 202700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240528 | 202600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240528 | 202500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240528 | 202400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240528 | 202300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240528 | 202200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240528 | 202100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240528 | 202000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240528 | 201900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240528 | 201800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240528 | 201700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240528 | 201600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240528 | 201500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240528 | 201400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240528 | 201300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240528 | 201200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240528 | 201100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240528 | 201000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240528 | 200900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240528 | 200800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240528 | 200700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240528 | 200600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240528 | 200500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240528 | 200400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240528 | 200300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240528 | 200200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240528 | 200100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240528 | 200000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 33 | 20240528 | 195900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240528 | 195800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240528 | 195700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240528 | 195600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240528 | 195500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240528 | 195400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240528 | 195300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240528 | 195200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240528 | 195100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240528 | 195000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240528 | 194900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240528 | 194800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240528 | 194700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240528 | 194600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240528 | 194500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240528 | 194400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240528 | 194300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240528 | 194200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240528 | 194100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240528 | 194000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240528 | 193900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240528 | 193800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240528 | 193700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240528 | 193600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240528 | 193500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240528 | 193400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240528 | 193300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240528 | 193200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240528 | 193100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240528 | 193000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 63 | 20240528 | 192900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240528 | 192800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240528 | 192700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240528 | 192600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240528 | 192500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240528 | 192400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240528 | 192300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240528 | 192200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240528 | 192100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240528 | 192000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240528 | 191900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240528 | 191800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240528 | 191700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240528 | 191600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240528 | 191500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240528 | 191400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240528 | 191300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240528 | 191200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240528 | 191100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240528 | 191000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240528 | 190900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240528 | 190800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240528 | 190700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240528 | 190600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240528 | 190500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240528 | 190400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240528 | 190300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240528 | 190200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240528 | 190100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240528 | 190000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 93 | 20240528 | 185900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240528 | 185800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240528 | 185700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240528 | 185600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240528 | 185500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240528 | 185400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240528 | 185300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240528 | 185200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240528 | 185100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240528 | 185000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240528 | 184900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240528 | 184800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240528 | 184700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240528 | 184600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240528 | 184500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240528 | 184400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240528 | 184300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240528 | 184200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240528 | 184100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240528 | 184000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240528 | 183900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240528 | 183800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240528 | 183700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240528 | 183600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240528 | 183500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240528 | 183400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240528 | 183300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240528 | 183200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240528 | 183100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240528 | 183000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 123 | 20240528 | 182900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240528 | 182800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240528 | 182700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240528 | 182600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240528 | 182500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240528 | 182400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240528 | 182300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240528 | 182200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240528 | 182100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240528 | 182000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240528 | 181900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240528 | 181800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240528 | 181700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240528 | 181600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240528 | 181500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240528 | 181400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240528 | 181300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240528 | 181200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240528 | 181100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240528 | 181000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240528 | 180900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240528 | 180800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240528 | 180700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240528 | 180600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240528 | 180500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240528 | 180400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240528 | 180300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240528 | 180200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240528 | 180100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240528 | 180000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 153 | 20240528 | 175900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240528 | 175800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240528 | 175700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240528 | 175600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240528 | 175500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240528 | 175400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240528 | 175300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240528 | 175200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240528 | 175100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240528 | 175000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240528 | 174900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240528 | 174800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240528 | 174700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240528 | 174600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240528 | 174500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240528 | 174400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240528 | 174300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240528 | 174200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240528 | 174100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240528 | 174000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240528 | 173900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240528 | 173800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240528 | 173700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240528 | 173600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240528 | 173500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240528 | 173400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240528 | 173300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240528 | 173200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240528 | 173100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240528 | 173000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 183 | 20240528 | 172900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240528 | 172800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240528 | 172700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240528 | 172600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240528 | 172500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240528 | 172400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240528 | 172300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240528 | 172200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240528 | 172100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240528 | 172000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240528 | 171900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240528 | 171800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240528 | 171700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240528 | 171600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240528 | 171500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240528 | 171400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240528 | 171300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240528 | 171200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240528 | 171100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240528 | 171000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240528 | 170900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240528 | 170800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240528 | 170700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240528 | 170600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240528 | 170500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240528 | 170400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240528 | 170300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240528 | 170200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240528 | 170100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240528 | 170000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 213 | 20240528 | 165900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240528 | 165800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240528 | 165700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240528 | 165600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240528 | 165500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240528 | 165400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240528 | 165300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240528 | 165200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240528 | 165100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240528 | 165000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240528 | 164900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240528 | 164800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240528 | 164700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240528 | 164600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240528 | 164500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240528 | 164400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240528 | 164300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240528 | 164200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240528 | 164100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240528 | 164000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240528 | 163900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240528 | 163800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240528 | 163700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240528 | 163600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240528 | 163500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240528 | 163400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240528 | 163300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240528 | 163200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240528 | 163100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240528 | 163000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 243 | 20240528 | 162900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240528 | 162800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240528 | 162700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240528 | 162600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240528 | 162500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240528 | 162400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240528 | 162300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240528 | 162200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240528 | 162100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240528 | 162000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240528 | 161900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240528 | 161800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240528 | 161700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240528 | 161600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240528 | 161500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240528 | 161400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240528 | 161300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240528 | 161200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240528 | 161100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240528 | 161000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240528 | 160900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240528 | 160800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240528 | 160700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240528 | 160600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240528 | 160500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240528 | 160400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240528 | 160300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240528 | 160200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240528 | 160100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240528 | 160000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 5449 |
| 273 | 20240528 | 155900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240528 | 155800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240528 | 155700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240528 | 155600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240528 | 155500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240528 | 155400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240528 | 155300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240528 | 155200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240528 | 155100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240528 | 155000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240528 | 154900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240528 | 154800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240528 | 154700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20240528 | 154600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240528 | 154500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240528 | 154400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240528 | 154300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240528 | 154200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240528 | 154100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240528 | 154000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240528 | 153900 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240528 | 153800 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240528 | 153700 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240528 | 153600 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20240528 | 153500 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20240528 | 153400 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20240528 | 153300 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20240528 | 153200 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20240528 | 153100 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20240528 | 153000 | 7864358550 | 21750 | 21750 | 21750 | 21750 | 10898 |
| 303 | 20240528 | 152900 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240528 | 152800 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240528 | 152700 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240528 | 152600 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240528 | 152500 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240528 | 152400 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240528 | 152300 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20240528 | 152200 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20240528 | 152100 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20240528 | 152000 | 7745842800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20240528 | 151900 | 7745842800 | 21700 | 21750 | 21750 | 21700 | 169 |
| 314 | 20240528 | 151800 | 7742167900 | 21650 | 21700 | 21750 | 21650 | 456 |
| 315 | 20240528 | 151700 | 7732273550 | 21700 | 21650 | 21750 | 21650 | 167 |
| 316 | 20240528 | 151600 | 7728650550 | 21650 | 21700 | 21750 | 21650 | 1366 |
| 317 | 20240528 | 151500 | 7698994250 | 21650 | 21650 | 21700 | 21650 | 1343 |
| 318 | 20240528 | 151400 | 7669862650 | 21650 | 21600 | 21650 | 21600 | 1079 |
| 319 | 20240528 | 151300 | 7646514400 | 21600 | 21600 | 21650 | 21600 | 2003 |
| 320 | 20240528 | 151200 | 7603245100 | 21600 | 21650 | 21650 | 21600 | 467 |
| 321 | 20240528 | 151100 | 7593157750 | 21650 | 21600 | 21650 | 21600 | 248 |
| 322 | 20240528 | 151000 | 7587795250 | 21650 | 21600 | 21650 | 21600 | 390 |
| 323 | 20240528 | 150900 | 7579369700 | 21650 | 21650 | 21650 | 21600 | 146 |
| 324 | 20240528 | 150800 | 7576209800 | 21650 | 21600 | 21650 | 21600 | 154 |
| 325 | 20240528 | 150700 | 7572878150 | 21600 | 21600 | 21650 | 21600 | 95 |
| 326 | 20240528 | 150600 | 7570824550 | 21650 | 21600 | 21650 | 21600 | 206 |
| 327 | 20240528 | 150500 | 7566373150 | 21650 | 21600 | 21650 | 21600 | 351 |
| 328 | 20240528 | 150400 | 7558788950 | 21600 | 21600 | 21600 | 21600 | 1599 |
| 329 | 20240528 | 150300 | 7524250550 | 21600 | 21600 | 21600 | 21600 | 22 |
| 330 | 20240528 | 150200 | 7523775350 | 21600 | 21650 | 21650 | 21600 | 518 |
| 331 | 20240528 | 150100 | 7512582550 | 21650 | 21650 | 21700 | 21650 | 1716 |
| 332 | 20240528 | 150000 | 7475431100 | 21650 | 21700 | 21700 | 21650 | 95 |
| 333 | 20240528 | 145900 | 7473371600 | 21650 | 21700 | 21750 | 21650 | 1311 |
| 334 | 20240528 | 145800 | 7444924350 | 21750 | 21750 | 21750 | 21700 | 64 |
| 335 | 20240528 | 145700 | 7443533400 | 21700 | 21750 | 21750 | 21700 | 120 |
| 336 | 20240528 | 145600 | 7440925850 | 21800 | 21750 | 21800 | 21750 | 37 |
| 337 | 20240528 | 145500 | 7440120350 | 21750 | 21800 | 21800 | 21700 | 133 |
| 338 | 20240528 | 145400 | 7437225850 | 21750 | 21750 | 21800 | 21700 | 148 |
| 339 | 20240528 | 145300 | 7434005450 | 21750 | 21700 | 21750 | 21700 | 442 |
| 340 | 20240528 | 145200 | 7424394000 | 21750 | 21750 | 21750 | 21700 | 37 |
| 341 | 20240528 | 145100 | 7423590150 | 21750 | 21800 | 21800 | 21700 | 186 |
| 342 | 20240528 | 145000 | 7419538200 | 21800 | 21750 | 21800 | 21700 | 73 |
| 343 | 20240528 | 144900 | 7417951850 | 21800 | 21750 | 21800 | 21700 | 81 |
| 344 | 20240528 | 144800 | 7416192600 | 21700 | 21750 | 21800 | 21700 | 1110 |
| 345 | 20240528 | 144700 | 7392094700 | 21750 | 21800 | 21800 | 21750 | 79 |
| 346 | 20240528 | 144600 | 7390374750 | 21750 | 21750 | 21800 | 21750 | 52 |
| 347 | 20240528 | 144500 | 7389243050 | 21750 | 21800 | 21800 | 21750 | 135 |
| 348 | 20240528 | 144400 | 7386306100 | 21800 | 21800 | 21800 | 21750 | 2531 |
| 349 | 20240528 | 144300 | 7331218050 | 21800 | 21800 | 21800 | 21750 | 1037 |
| 350 | 20240528 | 144200 | 7308613400 | 21750 | 21800 | 21800 | 21750 | 90 |
| 351 | 20240528 | 144100 | 7306655000 | 21800 | 21800 | 21800 | 21750 | 64 |
| 352 | 20240528 | 144000 | 7305261800 | 21800 | 21750 | 21800 | 21750 | 65 |
| 353 | 20240528 | 143900 | 7303846700 | 21800 | 21750 | 21800 | 21750 | 76 |
| 354 | 20240528 | 143800 | 7302191950 | 21800 | 21700 | 21800 | 21700 | 681 |
| 355 | 20240528 | 143700 | 7287389550 | 21700 | 21650 | 21750 | 21650 | 408 |
| 356 | 20240528 | 143600 | 7278537150 | 21700 | 21700 | 21700 | 21650 | 55 |
| 357 | 20240528 | 143500 | 7277345600 | 21700 | 21650 | 21700 | 21650 | 139 |
| 358 | 20240528 | 143400 | 7274330550 | 21650 | 21650 | 21700 | 21650 | 651 |
| 359 | 20240528 | 143300 | 7260235100 | 21650 | 21650 | 21700 | 21650 | 55 |
| 360 | 20240528 | 143200 | 7259043600 | 21650 | 21650 | 21700 | 21650 | 136 |
| 361 | 20240528 | 143100 | 7256096550 | 21650 | 21650 | 21700 | 21650 | 169 |
| 362 | 20240528 | 143000 | 7252432000 | 21650 | 21700 | 21700 | 21650 | 577 |
| 363 | 20240528 | 142900 | 7239937800 | 21750 | 21650 | 21750 | 21650 | 233 |
| 364 | 20240528 | 142800 | 7234882050 | 21650 | 21650 | 21700 | 21650 | 190 |
| 365 | 20240528 | 142700 | 7230762800 | 21650 | 21750 | 21750 | 21650 | 1150 |
| 366 | 20240528 | 142600 | 7205804150 | 21750 | 21800 | 21800 | 21750 | 98 |
| 367 | 20240528 | 142500 | 7203669750 | 21800 | 21800 | 21850 | 21750 | 151 |
| 368 | 20240528 | 142400 | 7200382350 | 21750 | 21800 | 21850 | 21750 | 1060 |
| 369 | 20240528 | 142300 | 7177290850 | 21750 | 21800 | 21800 | 21750 | 948 |
| 370 | 20240528 | 142200 | 7156626450 | 21800 | 21750 | 21800 | 21750 | 261 |
| 371 | 20240528 | 142100 | 7150944000 | 21800 | 21800 | 21800 | 21750 | 74 |
| 372 | 20240528 | 142000 | 7149331850 | 21800 | 21800 | 21800 | 21750 | 61 |
| 373 | 20240528 | 141900 | 7148004000 | 21800 | 21800 | 21800 | 21750 | 225 |
| 374 | 20240528 | 141800 | 7143100850 | 21750 | 21700 | 21750 | 21700 | 881 |
| 375 | 20240528 | 141700 | 7123942550 | 21700 | 21750 | 21750 | 21700 | 58 |
| 376 | 20240528 | 141600 | 7122683000 | 21700 | 21700 | 21750 | 21700 | 70 |
| 377 | 20240528 | 141500 | 7121163250 | 21700 | 21650 | 21750 | 21650 | 230 |
| 378 | 20240528 | 141400 | 7116172400 | 21650 | 21700 | 21700 | 21650 | 61 |
| 379 | 20240528 | 141300 | 7114850450 | 21650 | 21700 | 21750 | 21650 | 540 |
| 380 | 20240528 | 141200 | 7103121950 | 21700 | 21700 | 21750 | 21700 | 75 |
| 381 | 20240528 | 141100 | 7101492750 | 21750 | 21750 | 21800 | 21700 | 1007 |
| 382 | 20240528 | 141000 | 7079591350 | 21750 | 21700 | 21800 | 21700 | 149 |
| 383 | 20240528 | 140900 | 7076350350 | 21700 | 21700 | 21750 | 21700 | 56 |
| 384 | 20240528 | 140800 | 7075134300 | 21750 | 21700 | 21750 | 21700 | 65 |
| 385 | 20240528 | 140700 | 7073722500 | 21700 | 21750 | 21750 | 21700 | 50 |
| 386 | 20240528 | 140600 | 7072636700 | 21650 | 21750 | 21750 | 21650 | 751 |
| 387 | 20240528 | 140500 | 7056307050 | 21750 | 21650 | 21750 | 21650 | 90 |
| 388 | 20240528 | 140400 | 7054355900 | 21700 | 21700 | 21700 | 21650 | 1182 |
| 389 | 20240528 | 140300 | 7028760300 | 21700 | 21650 | 21700 | 21650 | 62 |
| 390 | 20240528 | 140200 | 7027417050 | 21650 | 21750 | 21750 | 21650 | 971 |
| 391 | 20240528 | 140100 | 7006347300 | 21750 | 21700 | 21750 | 21700 | 137 |
| 392 | 20240528 | 140000 | 7003373700 | 21700 | 21700 | 21750 | 21700 | 52 |
| 393 | 20240528 | 135900 | 7002244600 | 21750 | 21700 | 21750 | 21700 | 154 |
| 394 | 20240528 | 135800 | 6998898400 | 21700 | 21700 | 21750 | 21700 | 2618 |
| 395 | 20240528 | 135700 | 6942087050 | 21750 | 21750 | 21750 | 21700 | 129 |
| 396 | 20240528 | 135600 | 6939283350 | 21750 | 21850 | 21850 | 21750 | 2075 |
| 397 | 20240528 | 135500 | 6894149300 | 21850 | 21750 | 21850 | 21750 | 982 |
| 398 | 20240528 | 135400 | 6872721600 | 21800 | 21750 | 21850 | 21750 | 86 |
| 399 | 20240528 | 135300 | 6870845350 | 21750 | 21800 | 21800 | 21750 | 994 |
| 400 | 20240528 | 135200 | 6849178100 | 21800 | 21850 | 21850 | 21800 | 179 |
| 401 | 20240528 | 135100 | 6845275100 | 21800 | 21850 | 21850 | 21800 | 106 |
| 402 | 20240528 | 135000 | 6842962550 | 21800 | 21850 | 21850 | 21800 | 83 |
| 403 | 20240528 | 134900 | 6841151000 | 21800 | 21850 | 21850 | 21800 | 59 |
| 404 | 20240528 | 134800 | 6839863850 | 21800 | 21900 | 21900 | 21800 | 105 |
| 405 | 20240528 | 134700 | 6837571050 | 21900 | 21900 | 21900 | 21800 | 788 |
| 406 | 20240528 | 134600 | 6820350350 | 21900 | 21850 | 21900 | 21850 | 92 |
| 407 | 20240528 | 134500 | 6818337500 | 21900 | 21950 | 21950 | 21900 | 1360 |
| 408 | 20240528 | 134400 | 6788551600 | 21950 | 21850 | 21950 | 21850 | 268 |
| 409 | 20240528 | 134300 | 6782682700 | 21900 | 21900 | 21900 | 21850 | 321 |
| 410 | 20240528 | 134200 | 6775660600 | 21900 | 21950 | 21950 | 21850 | 239 |
| 411 | 20240528 | 134100 | 6770424200 | 21950 | 21950 | 21950 | 21900 | 145 |
| 412 | 20240528 | 134000 | 6767243450 | 22000 | 21900 | 22000 | 21900 | 1389 |
| 413 | 20240528 | 133900 | 6736751700 | 21850 | 21850 | 21900 | 21800 | 380 |
| 414 | 20240528 | 133800 | 6728435000 | 21800 | 21850 | 21850 | 21800 | 55 |
| 415 | 20240528 | 133700 | 6727235250 | 21850 | 21800 | 21850 | 21800 | 79 |
| 416 | 20240528 | 133600 | 6725511400 | 21800 | 21850 | 21850 | 21800 | 34 |
| 417 | 20240528 | 133500 | 6724769500 | 21800 | 21800 | 21850 | 21800 | 431 |
| 418 | 20240528 | 133400 | 6715354100 | 21800 | 21800 | 21850 | 21800 | 58 |
| 419 | 20240528 | 133300 | 6714088750 | 21800 | 21850 | 21850 | 21800 | 59 |
| 420 | 20240528 | 133200 | 6712800900 | 21850 | 21850 | 21850 | 21800 | 53 |
| 421 | 20240528 | 133100 | 6711644750 | 21800 | 21800 | 21800 | 21750 | 415 |
| 422 | 20240528 | 133000 | 6702598750 | 21750 | 21800 | 21800 | 21750 | 60 |
| 423 | 20240528 | 132900 | 6701291750 | 21750 | 21800 | 21800 | 21750 | 53 |
| 424 | 20240528 | 132800 | 6700138300 | 21850 | 21800 | 21850 | 21750 | 58 |
| 425 | 20240528 | 132700 | 6698874200 | 21750 | 21800 | 21850 | 21750 | 44 |
| 426 | 20240528 | 132600 | 6697916400 | 21850 | 21750 | 21850 | 21750 | 46 |
| 427 | 20240528 | 132500 | 6696913800 | 21750 | 21850 | 21850 | 21750 | 54 |
| 428 | 20240528 | 132400 | 6695737800 | 21750 | 21750 | 21850 | 21750 | 58 |
| 429 | 20240528 | 132300 | 6694474500 | 21800 | 21750 | 21800 | 21750 | 32 |
| 430 | 20240528 | 132200 | 6693777800 | 21750 | 21850 | 21850 | 21750 | 80 |
| 431 | 20240528 | 132100 | 6692033100 | 21800 | 21800 | 21850 | 21800 | 184 |
| 432 | 20240528 | 132000 | 6688021150 | 21800 | 21850 | 21850 | 21750 | 75 |
| 433 | 20240528 | 131900 | 6686386450 | 21750 | 21800 | 21800 | 21750 | 86 |
| 434 | 20240528 | 131800 | 6684512350 | 21800 | 21800 | 21850 | 21750 | 100 |
| 435 | 20240528 | 131700 | 6682333350 | 21850 | 21750 | 21850 | 21750 | 78 |
| 436 | 20240528 | 131600 | 6680633850 | 21750 | 21800 | 21850 | 21750 | 2034 |
| 437 | 20240528 | 131500 | 6636200950 | 21750 | 21750 | 21800 | 21750 | 310 |
| 438 | 20240528 | 131400 | 6629456800 | 21750 | 21800 | 21800 | 21750 | 63 |
| 439 | 20240528 | 131300 | 6628085300 | 21750 | 21750 | 21850 | 21750 | 173 |
| 440 | 20240528 | 131200 | 6624319650 | 21800 | 21800 | 21850 | 21800 | 52 |
| 441 | 20240528 | 131100 | 6623185950 | 21750 | 21800 | 21800 | 21750 | 81 |
| 442 | 20240528 | 131000 | 6621422200 | 21750 | 21750 | 21750 | 21750 | 38 |
| 443 | 20240528 | 130900 | 6620595700 | 21750 | 21750 | 21800 | 21750 | 114 |
| 444 | 20240528 | 130800 | 6618115500 | 21800 | 21750 | 21800 | 21750 | 592 |
| 445 | 20240528 | 130700 | 6605236850 | 21800 | 21750 | 21800 | 21750 | 151 |
| 446 | 20240528 | 130600 | 6601951950 | 21750 | 21750 | 21800 | 21750 | 371 |
| 447 | 20240528 | 130500 | 6593881100 | 21750 | 21750 | 21800 | 21750 | 181 |
| 448 | 20240528 | 130400 | 6589942050 | 21750 | 21800 | 21800 | 21750 | 1744 |
| 449 | 20240528 | 130300 | 6551998250 | 21800 | 21750 | 21850 | 21750 | 198 |
| 450 | 20240528 | 130200 | 6547687650 | 21800 | 21850 | 21850 | 21750 | 52 |
| 451 | 20240528 | 130100 | 6546553950 | 21750 | 21750 | 21800 | 21750 | 53 |
| 452 | 20240528 | 130000 | 6545400500 | 21750 | 21750 | 21850 | 21750 | 61 |
| 453 | 20240528 | 125900 | 6544070950 | 21750 | 21800 | 21800 | 21750 | 66 |
| 454 | 20240528 | 125800 | 6542634700 | 21750 | 21800 | 21850 | 21750 | 600 |
| 455 | 20240528 | 125700 | 6529564650 | 21850 | 21800 | 21850 | 21750 | 267 |
| 456 | 20240528 | 125600 | 6523733850 | 21850 | 21800 | 21850 | 21750 | 88 |
| 457 | 20240528 | 125500 | 6521814900 | 21850 | 21800 | 21850 | 21750 | 71 |
| 458 | 20240528 | 125400 | 6520267650 | 21750 | 21850 | 21850 | 21750 | 1506 |
| 459 | 20240528 | 125300 | 6487458400 | 21850 | 21850 | 21900 | 21800 | 101 |
| 460 | 20240528 | 125200 | 6485253050 | 21800 | 21800 | 21800 | 21800 | 232 |
| 461 | 20240528 | 125100 | 6480195450 | 21800 | 21750 | 21850 | 21750 | 1007 |
| 462 | 20240528 | 125000 | 6458277850 | 21750 | 21850 | 21850 | 21750 | 1048 |
| 463 | 20240528 | 124900 | 6435433700 | 21850 | 21800 | 21900 | 21800 | 91 |
| 464 | 20240528 | 124800 | 6433445800 | 21850 | 21800 | 21850 | 21800 | 135 |
| 465 | 20240528 | 124700 | 6430502050 | 21800 | 21900 | 21900 | 21800 | 139 |
| 466 | 20240528 | 124600 | 6427461150 | 21900 | 21800 | 21900 | 21800 | 245 |
| 467 | 20240528 | 124500 | 6422115950 | 21850 | 21800 | 21850 | 21800 | 35 |
| 468 | 20240528 | 124400 | 6421352250 | 21800 | 21800 | 21900 | 21800 | 91 |
| 469 | 20240528 | 124300 | 6419364950 | 21800 | 21850 | 21850 | 21800 | 1105 |
| 470 | 20240528 | 124200 | 6395272700 | 21800 | 21800 | 21850 | 21800 | 71 |
| 471 | 20240528 | 124100 | 6393723250 | 21850 | 21800 | 21850 | 21800 | 84 |
| 472 | 20240528 | 124000 | 6391890400 | 21800 | 21800 | 21850 | 21800 | 263 |
| 473 | 20240528 | 123900 | 6386155300 | 21800 | 21800 | 21850 | 21800 | 158 |
| 474 | 20240528 | 123800 | 6382710200 | 21800 | 21900 | 21900 | 21800 | 600 |
| 475 | 20240528 | 123700 | 6369603250 | 21850 | 21900 | 21900 | 21850 | 52 |
| 476 | 20240528 | 123600 | 6368466350 | 21900 | 21950 | 21950 | 21850 | 2006 |
| 477 | 20240528 | 123500 | 6324477400 | 21950 | 21900 | 22000 | 21900 | 430 |
| 478 | 20240528 | 123400 | 6315037000 | 21900 | 21950 | 22000 | 21900 | 1106 |
| 479 | 20240528 | 123300 | 6290759250 | 22000 | 22000 | 22000 | 21950 | 208 |
| 480 | 20240528 | 123200 | 6286185750 | 22000 | 21950 | 22000 | 21950 | 165 |
| 481 | 20240528 | 123100 | 6282557750 | 22000 | 21950 | 22000 | 21950 | 81 |
| 482 | 20240528 | 123000 | 6280778050 | 21900 | 21900 | 21950 | 21900 | 135 |
| 483 | 20240528 | 122900 | 6277816750 | 21950 | 21950 | 21950 | 21900 | 1018 |
| 484 | 20240528 | 122800 | 6255473750 | 21900 | 21900 | 21900 | 21850 | 231 |
| 485 | 20240528 | 122700 | 6250415750 | 21850 | 21900 | 21900 | 21850 | 199 |
| 486 | 20240528 | 122600 | 6246059600 | 21900 | 21850 | 21900 | 21850 | 696 |
| 487 | 20240528 | 122500 | 6230848150 | 21850 | 21900 | 21900 | 21850 | 299 |
| 488 | 20240528 | 122400 | 6224302000 | 21900 | 21900 | 21900 | 21850 | 131 |
| 489 | 20240528 | 122300 | 6221434800 | 21850 | 21900 | 21900 | 21850 | 79 |
| 490 | 20240528 | 122200 | 6219706700 | 21850 | 21850 | 21900 | 21850 | 114 |
| 491 | 20240528 | 122100 | 6217212450 | 21900 | 21850 | 21900 | 21800 | 1752 |
| 492 | 20240528 | 122000 | 6178932150 | 21850 | 21850 | 21850 | 21800 | 186 |
| 493 | 20240528 | 121900 | 6174870000 | 21750 | 21800 | 21800 | 21750 | 69 |
| 494 | 20240528 | 121800 | 6173368550 | 21800 | 21750 | 21850 | 21750 | 154 |
| 495 | 20240528 | 121700 | 6170012350 | 21800 | 21850 | 21850 | 21800 | 1284 |
| 496 | 20240528 | 121600 | 6142020450 | 21800 | 21850 | 21850 | 21800 | 57 |
| 497 | 20240528 | 121500 | 6140777150 | 21850 | 21800 | 21850 | 21800 | 78 |
| 498 | 20240528 | 121400 | 6139075000 | 21850 | 21800 | 21850 | 21800 | 106 |
| 499 | 20240528 | 121300 | 6136761700 | 21800 | 21850 | 21850 | 21800 | 171 |
| 500 | 20240528 | 121200 | 6133027300 | 21850 | 21800 | 21850 | 21800 | 98 |
| 501 | 20240528 | 121100 | 6130888000 | 21850 | 21800 | 21850 | 21800 | 113 |
| 502 | 20240528 | 121000 | 6128420900 | 21850 | 21850 | 21850 | 21800 | 109 |
| 503 | 20240528 | 120900 | 6126040250 | 21800 | 21850 | 21850 | 21800 | 100 |
| 504 | 20240528 | 120800 | 6123858550 | 21800 | 21800 | 21850 | 21800 | 54 |
| 505 | 20240528 | 120700 | 6122680650 | 21850 | 21850 | 21850 | 21800 | 113 |
| 506 | 20240528 | 120600 | 6120212500 | 21750 | 21800 | 21800 | 21750 | 576 |
| 507 | 20240528 | 120500 | 6107657650 | 21800 | 21800 | 21850 | 21750 | 58 |
| 508 | 20240528 | 120400 | 6106392900 | 21850 | 21750 | 21850 | 21750 | 1205 |
| 509 | 20240528 | 120300 | 6080123850 | 21750 | 21800 | 21800 | 21750 | 88 |
| 510 | 20240528 | 120200 | 6078209150 | 21750 | 21800 | 21800 | 21750 | 309 |
| 511 | 20240528 | 120100 | 6071474950 | 21750 | 21800 | 21800 | 21750 | 87 |
| 512 | 20240528 | 120000 | 6069581400 | 21800 | 21750 | 21800 | 21750 | 104 |
| 513 | 20240528 | 115900 | 6067317550 | 21800 | 21800 | 21800 | 21750 | 54 |
| 514 | 20240528 | 115800 | 6066142300 | 21750 | 21800 | 21800 | 21750 | 93 |
| 515 | 20240528 | 115700 | 6064117850 | 21800 | 21750 | 21800 | 21750 | 31 |
| 516 | 20240528 | 115600 | 6063443350 | 21750 | 21750 | 21800 | 21750 | 262 |
| 517 | 20240528 | 115500 | 6057743900 | 21800 | 21750 | 21800 | 21750 | 91 |
| 518 | 20240528 | 115400 | 6055762950 | 21800 | 21800 | 21800 | 21750 | 52 |
| 519 | 20240528 | 115300 | 6054630250 | 21850 | 21750 | 21850 | 21750 | 39 |
| 520 | 20240528 | 115200 | 6053780100 | 21750 | 21750 | 21800 | 21750 | 100 |
| 521 | 20240528 | 115100 | 6051601900 | 21750 | 21800 | 21850 | 21750 | 705 |
| 522 | 20240528 | 115000 | 6036232350 | 21800 | 21850 | 21850 | 21800 | 136 |
| 523 | 20240528 | 114900 | 6033264350 | 21800 | 21900 | 21900 | 21800 | 481 |
| 524 | 20240528 | 114800 | 6022775800 | 21800 | 21900 | 21900 | 21800 | 256 |
| 525 | 20240528 | 114700 | 6017181750 | 21850 | 21850 | 21900 | 21850 | 82 |
| 526 | 20240528 | 114600 | 6015388350 | 21850 | 21900 | 21900 | 21850 | 847 |
| 527 | 20240528 | 114500 | 5996880200 | 21850 | 21800 | 21900 | 21800 | 134 |
| 528 | 20240528 | 114400 | 5993948500 | 21900 | 21800 | 21900 | 21800 | 110 |
| 529 | 20240528 | 114300 | 5991542750 | 21850 | 21900 | 21900 | 21850 | 68 |
| 530 | 20240528 | 114200 | 5990055250 | 21850 | 21850 | 21900 | 21850 | 275 |
| 531 | 20240528 | 114100 | 5984042200 | 21850 | 21850 | 21850 | 21800 | 322 |
| 532 | 20240528 | 114000 | 5977020350 | 21900 | 21850 | 21900 | 21800 | 79 |
| 533 | 20240528 | 113900 | 5975294800 | 21800 | 21900 | 21900 | 21800 | 27 |
| 534 | 20240528 | 113800 | 5974705800 | 21850 | 21850 | 21900 | 21800 | 98 |
| 535 | 20240528 | 113700 | 5972565450 | 21850 | 21900 | 21900 | 21800 | 79 |
| 536 | 20240528 | 113600 | 5970841750 | 21800 | 21900 | 21900 | 21800 | 348 |
| 537 | 20240528 | 113500 | 5963252650 | 21800 | 21850 | 21900 | 21800 | 76 |
| 538 | 20240528 | 113400 | 5961594700 | 21800 | 21900 | 21900 | 21800 | 113 |
| 539 | 20240528 | 113300 | 5959123750 | 21800 | 21850 | 21900 | 21800 | 103 |
| 540 | 20240528 | 113200 | 5956875650 | 21850 | 21850 | 21850 | 21800 | 35 |
| 541 | 20240528 | 113100 | 5956111200 | 21900 | 21800 | 21900 | 21800 | 274 |
| 542 | 20240528 | 113000 | 5950123600 | 21800 | 21850 | 21850 | 21800 | 49 |
| 543 | 20240528 | 112900 | 5949053250 | 21850 | 21900 | 21900 | 21850 | 120 |
| 544 | 20240528 | 112800 | 5946426300 | 21850 | 21850 | 21850 | 21850 | 60 |
| 545 | 20240528 | 112700 | 5945115300 | 21850 | 21850 | 21900 | 21850 | 60 |
| 546 | 20240528 | 112600 | 5943803350 | 21900 | 21900 | 21900 | 21800 | 708 |
| 547 | 20240528 | 112500 | 5928299950 | 21800 | 21850 | 21850 | 21800 | 89 |
| 548 | 20240528 | 112400 | 5926357250 | 21800 | 21800 | 21850 | 21800 | 51 |
| 549 | 20240528 | 112300 | 5925244450 | 21800 | 21800 | 21800 | 21800 | 39 |
| 550 | 20240528 | 112200 | 5924394250 | 21850 | 21800 | 21850 | 21800 | 622 |
| 551 | 20240528 | 112100 | 5910818350 | 21800 | 21800 | 21800 | 21800 | 473 |
| 552 | 20240528 | 112000 | 5900506950 | 21800 | 21800 | 21850 | 21800 | 114 |
| 553 | 20240528 | 111900 | 5898020750 | 21850 | 21800 | 21850 | 21800 | 118 |
| 554 | 20240528 | 111800 | 5895448200 | 21800 | 21850 | 21850 | 21800 | 117 |
| 555 | 20240528 | 111700 | 5892896650 | 21850 | 21850 | 21850 | 21850 | 273 |
| 556 | 20240528 | 111600 | 5886931600 | 21850 | 21850 | 21950 | 21850 | 206 |
| 557 | 20240528 | 111500 | 5882428600 | 21850 | 21850 | 21850 | 21850 | 197 |
| 558 | 20240528 | 111400 | 5878124150 | 21850 | 21850 | 21950 | 21850 | 56 |
| 559 | 20240528 | 111300 | 5876900450 | 21950 | 21850 | 21950 | 21850 | 118 |
| 560 | 20240528 | 111200 | 5874319850 | 21950 | 21850 | 21950 | 21850 | 1181 |
| 561 | 20240528 | 111100 | 5848500000 | 21850 | 21850 | 21900 | 21850 | 925 |
| 562 | 20240528 | 111000 | 5828244450 | 21900 | 21850 | 21950 | 21850 | 287 |
| 563 | 20240528 | 110900 | 5821960850 | 21900 | 21850 | 21950 | 21850 | 203 |
| 564 | 20240528 | 110800 | 5817518150 | 21850 | 21850 | 21850 | 21850 | 706 |
| 565 | 20240528 | 110700 | 5802092050 | 21850 | 21900 | 21950 | 21850 | 691 |
| 566 | 20240528 | 110600 | 5786973100 | 21900 | 21900 | 21950 | 21850 | 932 |
| 567 | 20240528 | 110500 | 5766562550 | 21900 | 21900 | 21900 | 21850 | 138 |
| 568 | 20240528 | 110400 | 5763545400 | 21850 | 21850 | 21900 | 21850 | 106 |
| 569 | 20240528 | 110300 | 5761225950 | 21900 | 21900 | 21900 | 21850 | 175 |
| 570 | 20240528 | 110200 | 5757397950 | 21900 | 21850 | 21900 | 21850 | 75 |
| 571 | 20240528 | 110100 | 5755757450 | 21850 | 21850 | 21900 | 21850 | 84 |
| 572 | 20240528 | 110000 | 5753920550 | 21850 | 21850 | 21900 | 21850 | 175 |
| 573 | 20240528 | 105900 | 5750090800 | 21850 | 21900 | 21900 | 21850 | 342 |
| 574 | 20240528 | 105800 | 5742605450 | 21900 | 21900 | 21900 | 21850 | 436 |
| 575 | 20240528 | 105700 | 5733067950 | 21850 | 21850 | 21900 | 21850 | 233 |
| 576 | 20240528 | 105600 | 5727971200 | 21850 | 21900 | 21950 | 21850 | 911 |
| 577 | 20240528 | 105500 | 5708020300 | 21900 | 21900 | 21900 | 21900 | 949 |
| 578 | 20240528 | 105400 | 5687237200 | 21900 | 21950 | 21950 | 21900 | 60 |
| 579 | 20240528 | 105300 | 5685922200 | 21950 | 21900 | 21950 | 21900 | 231 |
| 580 | 20240528 | 105200 | 5680862800 | 21900 | 21950 | 21950 | 21900 | 721 |
| 581 | 20240528 | 105100 | 5665072750 | 21900 | 21950 | 22000 | 21900 | 1425 |
| 582 | 20240528 | 105000 | 5633809450 | 21950 | 21950 | 22000 | 21950 | 440 |
| 583 | 20240528 | 104900 | 5624151400 | 21950 | 21950 | 22050 | 21950 | 102 |
| 584 | 20240528 | 104800 | 5621908450 | 21950 | 22000 | 22000 | 21950 | 550 |
| 585 | 20240528 | 104700 | 5609834950 | 21950 | 22000 | 22050 | 21950 | 479 |
| 586 | 20240528 | 104600 | 5599296700 | 22000 | 22050 | 22050 | 22000 | 63 |
| 587 | 20240528 | 104500 | 5597910650 | 22000 | 22000 | 22050 | 22000 | 971 |
| 588 | 20240528 | 104400 | 5576547750 | 22000 | 22050 | 22050 | 22000 | 44 |
| 589 | 20240528 | 104300 | 5575578650 | 22050 | 22050 | 22050 | 22000 | 637 |
| 590 | 20240528 | 104200 | 5561560050 | 22050 | 22000 | 22050 | 22000 | 64 |
| 591 | 20240528 | 104100 | 5560151050 | 22000 | 22050 | 22050 | 22000 | 22 |
| 592 | 20240528 | 104000 | 5559667000 | 22000 | 22000 | 22050 | 21950 | 198 |
| 593 | 20240528 | 103900 | 5555311200 | 22000 | 21950 | 22000 | 21950 | 809 |
| 594 | 20240528 | 103800 | 5537522700 | 21950 | 22000 | 22050 | 21950 | 297 |
| 595 | 20240528 | 103700 | 5530995100 | 22000 | 22000 | 22100 | 22000 | 1080 |
| 596 | 20240528 | 103600 | 5507224400 | 22000 | 22100 | 22100 | 22000 | 155 |
| 597 | 20240528 | 103500 | 5503806500 | 22100 | 22050 | 22100 | 21950 | 756 |
| 598 | 20240528 | 103400 | 5487148800 | 22100 | 22050 | 22100 | 22000 | 288 |
| 599 | 20240528 | 103300 | 5480803050 | 22000 | 22050 | 22100 | 21950 | 949 |
| 600 | 20240528 | 103200 | 5459907050 | 22000 | 21950 | 22050 | 21950 | 694 |
| 601 | 20240528 | 103100 | 5444640100 | 21950 | 21900 | 21950 | 21850 | 2652 |
| 602 | 20240528 | 103000 | 5386502550 | 21900 | 21900 | 21950 | 21900 | 114 |
| 603 | 20240528 | 102900 | 5384005700 | 21900 | 21950 | 22000 | 21900 | 1258 |
| 604 | 20240528 | 102800 | 5356420950 | 21950 | 21950 | 22000 | 21950 | 159 |
| 605 | 20240528 | 102700 | 5352929850 | 22000 | 22000 | 22000 | 21950 | 111 |
| 606 | 20240528 | 102600 | 5350491400 | 21950 | 22000 | 22000 | 21950 | 279 |
| 607 | 20240528 | 102500 | 5344361900 | 21950 | 22000 | 22000 | 21950 | 415 |
| 608 | 20240528 | 102400 | 5335249700 | 22000 | 21950 | 22000 | 21950 | 122 |
| 609 | 20240528 | 102300 | 5332567150 | 21950 | 21950 | 22000 | 21950 | 220 |
| 610 | 20240528 | 102200 | 5327730200 | 22000 | 22000 | 22050 | 21950 | 210 |
| 611 | 20240528 | 102100 | 5323111000 | 22000 | 22050 | 22050 | 21950 | 616 |
| 612 | 20240528 | 102000 | 5309559900 | 22050 | 22050 | 22100 | 21950 | 710 |
| 613 | 20240528 | 101900 | 5293935800 | 22000 | 22000 | 22000 | 22000 | 904 |
| 614 | 20240528 | 101800 | 5274047800 | 22000 | 22050 | 22050 | 22000 | 750 |
| 615 | 20240528 | 101700 | 5257541650 | 22050 | 22050 | 22050 | 22000 | 868 |
| 616 | 20240528 | 101600 | 5238442650 | 22000 | 22000 | 22050 | 22000 | 625 |
| 617 | 20240528 | 101500 | 5224692600 | 22050 | 22050 | 22050 | 22000 | 379 |
| 618 | 20240528 | 101400 | 5216343600 | 22050 | 22100 | 22100 | 22050 | 606 |
| 619 | 20240528 | 101300 | 5202958250 | 22050 | 22050 | 22100 | 22050 | 855 |
| 620 | 20240528 | 101200 | 5184098250 | 22050 | 22050 | 22100 | 22050 | 227 |
| 621 | 20240528 | 101100 | 5179090350 | 22050 | 22050 | 22150 | 22000 | 1453 |
| 622 | 20240528 | 101000 | 5147054150 | 22150 | 22150 | 22150 | 22050 | 1035 |
| 623 | 20240528 | 100900 | 5124178900 | 22100 | 22100 | 22150 | 22100 | 256 |
| 624 | 20240528 | 100800 | 5118513750 | 22100 | 22100 | 22150 | 22100 | 473 |
| 625 | 20240528 | 100700 | 5108059900 | 22100 | 22150 | 22150 | 22100 | 216 |
| 626 | 20240528 | 100600 | 5103276000 | 22200 | 22150 | 22200 | 22100 | 445 |
| 627 | 20240528 | 100500 | 5093413650 | 22150 | 22150 | 22150 | 22050 | 352 |
| 628 | 20240528 | 100400 | 5085630650 | 22100 | 22100 | 22100 | 22050 | 321 |
| 629 | 20240528 | 100300 | 5078539800 | 22200 | 22200 | 22200 | 22100 | 1587 |
| 630 | 20240528 | 100200 | 5043367050 | 22200 | 22150 | 22300 | 22150 | 2277 |
| 631 | 20240528 | 100100 | 4992724750 | 22100 | 22100 | 22100 | 22100 | 270 |
| 632 | 20240528 | 100000 | 4986757750 | 22100 | 22100 | 22150 | 22050 | 357 |
| 633 | 20240528 | 095900 | 4978857200 | 22150 | 22000 | 22150 | 22000 | 2991 |
| 634 | 20240528 | 095800 | 4912948300 | 22050 | 22100 | 22150 | 22050 | 2634 |
| 635 | 20240528 | 095700 | 4854843650 | 22100 | 22150 | 22150 | 22100 | 404 |
| 636 | 20240528 | 095600 | 4845914800 | 22150 | 22200 | 22200 | 22100 | 1451 |
| 637 | 20240528 | 095500 | 4813767200 | 22150 | 22250 | 22250 | 22150 | 333 |
| 638 | 20240528 | 095400 | 4806385350 | 22250 | 22250 | 22300 | 22250 | 945 |
| 639 | 20240528 | 095300 | 4785358750 | 22250 | 22200 | 22250 | 22200 | 1013 |
| 640 | 20240528 | 095200 | 4762823550 | 22150 | 22250 | 22300 | 22150 | 5557 |
| 641 | 20240528 | 095100 | 4639232650 | 22300 | 22300 | 22300 | 22250 | 436 |
| 642 | 20240528 | 095000 | 4629516250 | 22250 | 22300 | 22300 | 22250 | 801 |
| 643 | 20240528 | 094900 | 4611660050 | 22300 | 22100 | 22350 | 22100 | 6546 |
| 644 | 20240528 | 094800 | 4466152500 | 22050 | 22100 | 22150 | 22050 | 709 |
| 645 | 20240528 | 094700 | 4450492500 | 22100 | 22050 | 22150 | 22000 | 1543 |
| 646 | 20240528 | 094600 | 4416362300 | 22000 | 22150 | 22150 | 22000 | 718 |
| 647 | 20240528 | 094500 | 4400510250 | 22100 | 22100 | 22150 | 21950 | 4894 |
| 648 | 20240528 | 094400 | 4292633050 | 22100 | 22150 | 22200 | 22050 | 2122 |
| 649 | 20240528 | 094300 | 4245648500 | 22150 | 22200 | 22250 | 22150 | 1343 |
| 650 | 20240528 | 094200 | 4215855400 | 22200 | 22250 | 22300 | 22150 | 2745 |
| 651 | 20240528 | 094100 | 4154728900 | 22250 | 22200 | 22250 | 22100 | 2790 |
| 652 | 20240528 | 094000 | 4092852100 | 22250 | 22250 | 22250 | 22200 | 768 |
| 653 | 20240528 | 093900 | 4075798050 | 22250 | 22250 | 22300 | 22200 | 2133 |
| 654 | 20240528 | 093800 | 4028326000 | 22250 | 22350 | 22350 | 22250 | 5933 |
| 655 | 20240528 | 093700 | 3895894100 | 22300 | 22350 | 22350 | 22250 | 5544 |
| 656 | 20240528 | 093600 | 3772254850 | 22350 | 22250 | 22350 | 22250 | 8137 |
| 657 | 20240528 | 093500 | 3590788800 | 22250 | 22200 | 22250 | 22150 | 3227 |
| 658 | 20240528 | 093400 | 3519052150 | 22200 | 22200 | 22200 | 22050 | 2294 |
| 659 | 20240528 | 093300 | 3468192650 | 22200 | 22250 | 22250 | 22100 | 610 |
| 660 | 20240528 | 093200 | 3454691000 | 22250 | 22100 | 22250 | 22000 | 7323 |
| 661 | 20240528 | 093100 | 3292535650 | 22100 | 22100 | 22150 | 22100 | 2278 |
| 662 | 20240528 | 093000 | 3242183200 | 22150 | 22150 | 22150 | 22100 | 3402 |
| 663 | 20240528 | 092900 | 3166885050 | 22150 | 22150 | 22250 | 22100 | 8314 |
| 664 | 20240528 | 092800 | 2982332850 | 22150 | 22000 | 22200 | 22000 | 9632 |
| 665 | 20240528 | 092700 | 2769654000 | 21950 | 21850 | 22000 | 21800 | 8838 |
| 666 | 20240528 | 092600 | 2575845700 | 21850 | 21800 | 21900 | 21750 | 2365 |
| 667 | 20240528 | 092500 | 2524206500 | 21800 | 21800 | 21900 | 21750 | 2741 |
| 668 | 20240528 | 092400 | 2464290850 | 21800 | 22050 | 22050 | 21800 | 5746 |
| 669 | 20240528 | 092300 | 2338314550 | 22050 | 22000 | 22050 | 22000 | 1454 |
| 670 | 20240528 | 092200 | 2306270950 | 22000 | 22050 | 22100 | 21950 | 7697 |
| 671 | 20240528 | 092100 | 2136843500 | 22050 | 22050 | 22100 | 21900 | 5177 |
| 672 | 20240528 | 092000 | 2022797600 | 22000 | 21850 | 22100 | 21800 | 10459 |
| 673 | 20240528 | 091900 | 1792942200 | 21900 | 21950 | 21950 | 21800 | 2600 |
| 674 | 20240528 | 091800 | 1736022350 | 21950 | 21800 | 21950 | 21700 | 9953 |
| 675 | 20240528 | 091700 | 1517919650 | 21800 | 21450 | 21800 | 21450 | 18663 |
| 676 | 20240528 | 091600 | 1112944550 | 21500 | 21450 | 21500 | 21400 | 4333 |
| 677 | 20240528 | 091500 | 1020065050 | 21500 | 21500 | 21500 | 21400 | 2354 |
| 678 | 20240528 | 091400 | 969539300 | 21500 | 21550 | 21550 | 21500 | 1324 |
| 679 | 20240528 | 091300 | 941037900 | 21550 | 21450 | 21600 | 21450 | 2958 |
| 680 | 20240528 | 091200 | 877369150 | 21450 | 21500 | 21550 | 21450 | 475 |
| 681 | 20240528 | 091100 | 867157950 | 21500 | 21550 | 21600 | 21450 | 2334 |
| 682 | 20240528 | 091000 | 816899200 | 21550 | 21400 | 21550 | 21400 | 4654 |
| 683 | 20240528 | 090900 | 716946800 | 21450 | 21400 | 21500 | 21300 | 6197 |
| 684 | 20240528 | 090800 | 584016550 | 21400 | 21250 | 21400 | 21250 | 4613 |
| 685 | 20240528 | 090700 | 485696500 | 21300 | 21200 | 21300 | 21200 | 3262 |
| 686 | 20240528 | 090600 | 416376950 | 21250 | 21150 | 21250 | 21150 | 3673 |
| 687 | 20240528 | 090500 | 338597300 | 21150 | 21050 | 21200 | 21000 | 3295 |
| 688 | 20240528 | 090400 | 269022200 | 21050 | 20950 | 21050 | 20950 | 628 |
| 689 | 20240528 | 090300 | 255841650 | 21000 | 21000 | 21000 | 20950 | 1500 |
| 690 | 20240528 | 090200 | 224365650 | 21050 | 20850 | 21050 | 20850 | 1244 |
| 691 | 20240528 | 090100 | 198334750 | 20850 | 20950 | 20950 | 20800 | 4059 |
| 692 | 20240528 | 090000 | 113688950 | 20950 | 20950 | 21000 | 20900 | 5409 |