38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 204200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 3 | 20240527 | 204100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240527 | 204000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240527 | 203900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240527 | 203800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240527 | 203700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240527 | 203600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240527 | 203500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240527 | 203400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240527 | 203300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240527 | 203200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240527 | 203100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240527 | 203000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240527 | 202900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240527 | 202800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240527 | 202700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240527 | 202600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240527 | 202500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240527 | 202400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240527 | 202300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240527 | 202200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240527 | 202100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240527 | 202000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240527 | 201900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240527 | 201800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240527 | 201700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240527 | 201600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240527 | 201500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240527 | 201400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240527 | 201300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240527 | 201200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 33 | 20240527 | 201100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240527 | 201000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240527 | 200900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240527 | 200800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240527 | 200700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240527 | 200600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240527 | 200500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240527 | 200400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240527 | 200300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240527 | 200200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240527 | 200100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240527 | 200000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240527 | 195900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240527 | 195800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240527 | 195700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240527 | 195600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240527 | 195500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240527 | 195400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240527 | 195300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240527 | 195200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240527 | 195100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240527 | 195000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240527 | 194900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240527 | 194800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240527 | 194700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240527 | 194600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240527 | 194500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240527 | 194400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240527 | 194300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240527 | 194200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 63 | 20240527 | 194100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240527 | 194000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240527 | 193900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240527 | 193800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240527 | 193700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240527 | 193600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240527 | 193500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240527 | 193400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240527 | 193300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240527 | 193200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240527 | 193100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240527 | 193000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240527 | 192900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240527 | 192800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240527 | 192700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240527 | 192600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240527 | 192500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240527 | 192400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240527 | 192300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240527 | 192200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240527 | 192100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240527 | 192000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240527 | 191900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240527 | 191800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240527 | 191700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240527 | 191600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240527 | 191500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240527 | 191400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240527 | 191300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240527 | 191200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 93 | 20240527 | 191100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240527 | 191000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240527 | 190900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240527 | 190800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240527 | 190700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240527 | 190600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240527 | 190500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240527 | 190400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240527 | 190300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240527 | 190200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240527 | 190100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240527 | 190000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240527 | 185900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240527 | 185800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240527 | 185700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240527 | 185600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240527 | 185500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240527 | 185400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240527 | 185300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240527 | 185200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240527 | 185100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240527 | 185000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240527 | 184900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240527 | 184800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240527 | 184700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240527 | 184600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240527 | 184500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240527 | 184400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240527 | 184300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240527 | 184200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 123 | 20240527 | 184100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240527 | 184000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240527 | 183900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240527 | 183800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240527 | 183700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240527 | 183600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240527 | 183500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240527 | 183400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240527 | 183300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240527 | 183200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240527 | 183100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240527 | 183000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240527 | 182900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240527 | 182800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240527 | 182700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240527 | 182600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240527 | 182500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240527 | 182400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240527 | 182300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240527 | 182200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240527 | 182100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240527 | 182000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240527 | 181900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240527 | 181800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240527 | 181700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240527 | 181600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240527 | 181500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240527 | 181400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240527 | 181300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240527 | 181200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 153 | 20240527 | 181100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240527 | 181000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240527 | 180900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240527 | 180800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240527 | 180700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240527 | 180600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240527 | 180500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240527 | 180400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240527 | 180300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240527 | 180200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240527 | 180100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240527 | 180000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240527 | 175900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240527 | 175800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240527 | 175700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240527 | 175600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240527 | 175500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240527 | 175400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240527 | 175300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240527 | 175200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240527 | 175100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240527 | 175000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240527 | 174900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240527 | 174800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240527 | 174700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240527 | 174600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240527 | 174500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240527 | 174400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240527 | 174300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240527 | 174200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 183 | 20240527 | 174100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240527 | 174000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240527 | 173900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240527 | 173800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240527 | 173700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240527 | 173600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240527 | 173500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240527 | 173400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240527 | 173300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240527 | 173200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240527 | 173100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240527 | 173000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240527 | 172900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240527 | 172800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240527 | 172700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240527 | 172600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240527 | 172500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240527 | 172400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240527 | 172300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240527 | 172200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240527 | 172100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240527 | 172000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240527 | 171900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240527 | 171800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240527 | 171700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240527 | 171600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240527 | 171500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240527 | 171400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240527 | 171300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240527 | 171200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 213 | 20240527 | 171100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240527 | 171000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240527 | 170900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240527 | 170800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240527 | 170700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240527 | 170600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240527 | 170500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240527 | 170400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240527 | 170300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240527 | 170200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240527 | 170100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240527 | 170000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240527 | 165900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240527 | 165800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240527 | 165700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240527 | 165600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240527 | 165500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240527 | 165400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20240527 | 165300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20240527 | 165200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20240527 | 165100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20240527 | 165000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20240527 | 164900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20240527 | 164800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20240527 | 164700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20240527 | 164600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20240527 | 164500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20240527 | 164400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20240527 | 164300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20240527 | 164200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 243 | 20240527 | 164100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20240527 | 164000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20240527 | 163900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20240527 | 163800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20240527 | 163700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20240527 | 163600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20240527 | 163500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20240527 | 163400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20240527 | 163300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20240527 | 163200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20240527 | 163100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20240527 | 163000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20240527 | 162900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20240527 | 162800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20240527 | 162700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20240527 | 162600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20240527 | 162500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20240527 | 162400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20240527 | 162300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20240527 | 162200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20240527 | 162100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20240527 | 162000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20240527 | 161900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20240527 | 161800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20240527 | 161700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20240527 | 161600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20240527 | 161500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20240527 | 161400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20240527 | 161300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20240527 | 161200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 273 | 20240527 | 161100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20240527 | 161000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20240527 | 160900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20240527 | 160800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20240527 | 160700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20240527 | 160600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20240527 | 160500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20240527 | 160400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20240527 | 160300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20240527 | 160200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20240527 | 160100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20240527 | 160000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20240527 | 155900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20240527 | 155800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20240527 | 155700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20240527 | 155600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20240527 | 155500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20240527 | 155400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20240527 | 155300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20240527 | 155200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20240527 | 155100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20240527 | 155000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20240527 | 154900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20240527 | 154800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 297 | 20240527 | 154700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20240527 | 154600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 299 | 20240527 | 154500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20240527 | 154400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20240527 | 154300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20240527 | 154200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 303 | 20240527 | 154100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 304 | 20240527 | 154000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 305 | 20240527 | 153900 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 306 | 20240527 | 153800 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 307 | 20240527 | 153700 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 308 | 20240527 | 153600 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 309 | 20240527 | 153500 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 310 | 20240527 | 153400 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 311 | 20240527 | 153300 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 312 | 20240527 | 153200 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 313 | 20240527 | 153100 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 314 | 20240527 | 153000 | 11358821200 | 49000 | 49000 | 49000 | 49000 | 4287 |
| 315 | 20240527 | 152900 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 316 | 20240527 | 152800 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 317 | 20240527 | 152700 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 318 | 20240527 | 152600 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 319 | 20240527 | 152500 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 320 | 20240527 | 152400 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 321 | 20240527 | 152300 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 322 | 20240527 | 152200 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 323 | 20240527 | 152100 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 324 | 20240527 | 152000 | 11148758200 | 49000 | 49000 | 49000 | 49000 | 0 |
| 325 | 20240527 | 151900 | 11148758200 | 49000 | 48900 | 49000 | 48900 | 1270 |
| 326 | 20240527 | 151800 | 11086596900 | 48950 | 48900 | 48950 | 48850 | 510 |
| 327 | 20240527 | 151700 | 11061656950 | 48900 | 48800 | 48950 | 48800 | 283 |
| 328 | 20240527 | 151600 | 11047816200 | 48900 | 48950 | 48950 | 48800 | 1539 |
| 329 | 20240527 | 151500 | 10972598750 | 48900 | 49000 | 49000 | 48900 | 1224 |
| 330 | 20240527 | 151400 | 10912685400 | 49000 | 48950 | 49000 | 48950 | 615 |
| 331 | 20240527 | 151300 | 10882578500 | 48950 | 48950 | 49000 | 48950 | 202 |
| 332 | 20240527 | 151200 | 10872689050 | 48950 | 48950 | 49000 | 48950 | 587 |
| 333 | 20240527 | 151100 | 10843954750 | 48950 | 48950 | 49000 | 48950 | 181 |
| 334 | 20240527 | 151000 | 10835093050 | 49000 | 48950 | 49000 | 48900 | 278 |
| 335 | 20240527 | 150900 | 10821480800 | 48900 | 48900 | 48950 | 48900 | 297 |
| 336 | 20240527 | 150800 | 10806950450 | 48950 | 48950 | 49000 | 48900 | 957 |
| 337 | 20240527 | 150700 | 10760109600 | 48900 | 48900 | 48950 | 48900 | 241 |
| 338 | 20240527 | 150600 | 10748322000 | 48900 | 48900 | 48950 | 48850 | 616 |
| 339 | 20240527 | 150500 | 10718198100 | 48900 | 48900 | 48950 | 48900 | 951 |
| 340 | 20240527 | 150400 | 10671690600 | 48900 | 48950 | 48950 | 48900 | 711 |
| 341 | 20240527 | 150300 | 10636917900 | 48900 | 48800 | 48950 | 48800 | 734 |
| 342 | 20240527 | 150200 | 10601023000 | 48850 | 48850 | 48900 | 48800 | 733 |
| 343 | 20240527 | 150100 | 10565233400 | 48850 | 48950 | 49000 | 48850 | 656 |
| 344 | 20240527 | 150000 | 10533135400 | 48900 | 49050 | 49050 | 48900 | 724 |
| 345 | 20240527 | 145900 | 10497660550 | 49000 | 49000 | 49050 | 48900 | 1249 |
| 346 | 20240527 | 145800 | 10436496050 | 49000 | 48950 | 49000 | 48950 | 359 |
| 347 | 20240527 | 145700 | 10418911300 | 48950 | 49000 | 49000 | 48950 | 1046 |
| 348 | 20240527 | 145600 | 10367706000 | 49000 | 48950 | 49000 | 48950 | 401 |
| 349 | 20240527 | 145500 | 10348069200 | 49000 | 48950 | 49000 | 48900 | 1124 |
| 350 | 20240527 | 145400 | 10293049600 | 49000 | 49000 | 49050 | 48950 | 1245 |
| 351 | 20240527 | 145300 | 10232047550 | 49050 | 48900 | 49050 | 48900 | 1053 |
| 352 | 20240527 | 145200 | 10180471600 | 48950 | 48900 | 48950 | 48700 | 641 |
| 353 | 20240527 | 145100 | 10149148200 | 48850 | 48700 | 48850 | 48650 | 2401 |
| 354 | 20240527 | 145000 | 10032151600 | 48700 | 48700 | 48750 | 48650 | 241 |
| 355 | 20240527 | 144900 | 10020421800 | 48600 | 48600 | 48700 | 48600 | 523 |
| 356 | 20240527 | 144800 | 9994972000 | 48600 | 48650 | 48650 | 48550 | 355 |
| 357 | 20240527 | 144700 | 9977716850 | 48600 | 48550 | 48650 | 48500 | 1352 |
| 358 | 20240527 | 144600 | 9912022700 | 48550 | 48500 | 48600 | 48450 | 1203 |
| 359 | 20240527 | 144500 | 9853645650 | 48450 | 48500 | 48550 | 48450 | 431 |
| 360 | 20240527 | 144400 | 9832745300 | 48550 | 48400 | 48550 | 48400 | 1698 |
| 361 | 20240527 | 144300 | 9750431800 | 48450 | 48450 | 48500 | 48400 | 953 |
| 362 | 20240527 | 144200 | 9704275750 | 48450 | 48450 | 48500 | 48450 | 431 |
| 363 | 20240527 | 144100 | 9683392150 | 48500 | 48500 | 48500 | 48450 | 752 |
| 364 | 20240527 | 144000 | 9646943050 | 48500 | 48550 | 48550 | 48450 | 186 |
| 365 | 20240527 | 143900 | 9637924300 | 48550 | 48500 | 48550 | 48400 | 3058 |
| 366 | 20240527 | 143800 | 9489660400 | 48550 | 48650 | 48700 | 48550 | 3485 |
| 367 | 20240527 | 143700 | 9320294300 | 48650 | 48750 | 48750 | 48650 | 1629 |
| 368 | 20240527 | 143600 | 9241026400 | 48700 | 48700 | 48750 | 48700 | 1220 |
| 369 | 20240527 | 143500 | 9181609050 | 48750 | 48750 | 48800 | 48700 | 358 |
| 370 | 20240527 | 143400 | 9164164750 | 48750 | 48750 | 48800 | 48750 | 262 |
| 371 | 20240527 | 143300 | 9151388550 | 48800 | 48750 | 48800 | 48750 | 247 |
| 372 | 20240527 | 143200 | 9139345650 | 48750 | 48800 | 48850 | 48700 | 748 |
| 373 | 20240527 | 143100 | 9102858800 | 48750 | 48750 | 48800 | 48750 | 759 |
| 374 | 20240527 | 143000 | 9065854550 | 48800 | 48800 | 48800 | 48750 | 212 |
| 375 | 20240527 | 142900 | 9055511500 | 48800 | 48850 | 48850 | 48750 | 563 |
| 376 | 20240527 | 142800 | 9028050200 | 48800 | 48850 | 48850 | 48800 | 413 |
| 377 | 20240527 | 142700 | 9007895000 | 48850 | 48850 | 48850 | 48800 | 154 |
| 378 | 20240527 | 142600 | 9000376100 | 48800 | 48850 | 48850 | 48800 | 270 |
| 379 | 20240527 | 142500 | 8987197350 | 48800 | 48850 | 48850 | 48800 | 805 |
| 380 | 20240527 | 142400 | 8947907300 | 48850 | 48900 | 48900 | 48800 | 70 |
| 381 | 20240527 | 142300 | 8944489150 | 48900 | 48900 | 48900 | 48800 | 213 |
| 382 | 20240527 | 142200 | 8934081850 | 48900 | 48850 | 48900 | 48850 | 405 |
| 383 | 20240527 | 142100 | 8914296850 | 48800 | 48800 | 48900 | 48800 | 85 |
| 384 | 20240527 | 142000 | 8910147850 | 48800 | 48900 | 48900 | 48800 | 382 |
| 385 | 20240527 | 141900 | 8891501300 | 48850 | 48900 | 48900 | 48850 | 1869 |
| 386 | 20240527 | 141800 | 8800198950 | 48900 | 48900 | 48900 | 48850 | 238 |
| 387 | 20240527 | 141700 | 8788570650 | 48900 | 48900 | 48900 | 48850 | 630 |
| 388 | 20240527 | 141600 | 8757771150 | 48950 | 48950 | 48950 | 48900 | 77 |
| 389 | 20240527 | 141500 | 8754003100 | 48950 | 48950 | 48950 | 48900 | 39 |
| 390 | 20240527 | 141400 | 8752095350 | 48950 | 48900 | 48950 | 48900 | 138 |
| 391 | 20240527 | 141300 | 8745346050 | 48900 | 48900 | 48950 | 48850 | 53 |
| 392 | 20240527 | 141200 | 8742755600 | 48950 | 48900 | 49000 | 48900 | 84 |
| 393 | 20240527 | 141100 | 8738645300 | 48900 | 48950 | 48950 | 48850 | 794 |
| 394 | 20240527 | 141000 | 8699829100 | 48950 | 48950 | 49000 | 48900 | 706 |
| 395 | 20240527 | 140900 | 8665296400 | 49000 | 48950 | 49000 | 48900 | 201 |
| 396 | 20240527 | 140800 | 8655457300 | 48950 | 49000 | 49000 | 48900 | 588 |
| 397 | 20240527 | 140700 | 8626699850 | 49000 | 48950 | 49000 | 48900 | 224 |
| 398 | 20240527 | 140600 | 8615735050 | 48900 | 48900 | 49000 | 48900 | 140 |
| 399 | 20240527 | 140500 | 8608877500 | 48950 | 48950 | 49000 | 48950 | 177 |
| 400 | 20240527 | 140400 | 8600212900 | 48950 | 49000 | 49050 | 48900 | 173 |
| 401 | 20240527 | 140300 | 8591742850 | 49000 | 49050 | 49050 | 48950 | 31 |
| 402 | 20240527 | 140200 | 8590224200 | 48900 | 48950 | 49000 | 48900 | 292 |
| 403 | 20240527 | 140100 | 8575925500 | 49000 | 49000 | 49000 | 48900 | 1452 |
| 404 | 20240527 | 140000 | 8504885750 | 48950 | 48950 | 49000 | 48950 | 87 |
| 405 | 20240527 | 135900 | 8500625800 | 49000 | 48950 | 49000 | 48950 | 25 |
| 406 | 20240527 | 135800 | 8499401350 | 49000 | 48950 | 49000 | 48900 | 684 |
| 407 | 20240527 | 135700 | 8465944150 | 49000 | 48950 | 49050 | 48900 | 232 |
| 408 | 20240527 | 135600 | 8454588050 | 48900 | 49050 | 49050 | 48900 | 147 |
| 409 | 20240527 | 135500 | 8447395450 | 49050 | 49000 | 49050 | 48950 | 1417 |
| 410 | 20240527 | 135400 | 8377985000 | 49050 | 49050 | 49100 | 49000 | 62 |
| 411 | 20240527 | 135300 | 8374942400 | 49050 | 49000 | 49050 | 48950 | 141 |
| 412 | 20240527 | 135200 | 8368033850 | 48950 | 49050 | 49050 | 48950 | 83 |
| 413 | 20240527 | 135100 | 8363966300 | 49050 | 49050 | 49050 | 49050 | 44 |
| 414 | 20240527 | 135000 | 8361808100 | 49050 | 48950 | 49050 | 48950 | 310 |
| 415 | 20240527 | 134900 | 8346616650 | 48950 | 49000 | 49000 | 48950 | 313 |
| 416 | 20240527 | 134800 | 8331281100 | 48950 | 49000 | 49000 | 48950 | 183 |
| 417 | 20240527 | 134700 | 8322322300 | 48950 | 49000 | 49000 | 48950 | 306 |
| 418 | 20240527 | 134600 | 8307340500 | 49000 | 49000 | 49000 | 49000 | 56 |
| 419 | 20240527 | 134500 | 8304596500 | 49000 | 48950 | 49000 | 48900 | 244 |
| 420 | 20240527 | 134400 | 8292655050 | 48950 | 49000 | 49000 | 48950 | 389 |
| 421 | 20240527 | 134300 | 8273612750 | 48950 | 49000 | 49050 | 48950 | 227 |
| 422 | 20240527 | 134200 | 8262489550 | 49000 | 49050 | 49050 | 49000 | 33 |
| 423 | 20240527 | 134100 | 8260871200 | 49050 | 49050 | 49050 | 49000 | 60 |
| 424 | 20240527 | 134000 | 8257930100 | 49050 | 49050 | 49050 | 49000 | 289 |
| 425 | 20240527 | 133900 | 8243766950 | 49000 | 49050 | 49050 | 49000 | 249 |
| 426 | 20240527 | 133800 | 8231553550 | 49000 | 49050 | 49050 | 49000 | 67 |
| 427 | 20240527 | 133700 | 8228268550 | 49050 | 48950 | 49050 | 48950 | 275 |
| 428 | 20240527 | 133600 | 8214794250 | 49000 | 49000 | 49000 | 48950 | 90 |
| 429 | 20240527 | 133500 | 8210385300 | 49000 | 49000 | 49000 | 48950 | 62 |
| 430 | 20240527 | 133400 | 8207347350 | 49000 | 48950 | 49000 | 48900 | 932 |
| 431 | 20240527 | 133300 | 8161727600 | 48950 | 49000 | 49050 | 48950 | 1656 |
| 432 | 20240527 | 133200 | 8080608500 | 49000 | 49050 | 49050 | 49000 | 237 |
| 433 | 20240527 | 133100 | 8068990750 | 49050 | 49100 | 49150 | 49000 | 1542 |
| 434 | 20240527 | 133000 | 7993414500 | 49100 | 49100 | 49100 | 49050 | 231 |
| 435 | 20240527 | 132900 | 7982072900 | 49100 | 49150 | 49150 | 49050 | 566 |
| 436 | 20240527 | 132800 | 7954301150 | 49150 | 49200 | 49200 | 49100 | 1476 |
| 437 | 20240527 | 132700 | 7881799100 | 49200 | 49150 | 49200 | 49150 | 179 |
| 438 | 20240527 | 132600 | 7873000250 | 49150 | 49200 | 49200 | 49150 | 131 |
| 439 | 20240527 | 132500 | 7866560850 | 49200 | 49150 | 49200 | 49100 | 506 |
| 440 | 20240527 | 132400 | 7841689850 | 49100 | 49150 | 49150 | 49100 | 362 |
| 441 | 20240527 | 132300 | 7823903600 | 49150 | 49100 | 49150 | 49100 | 139 |
| 442 | 20240527 | 132200 | 7817077550 | 49150 | 49200 | 49250 | 49150 | 613 |
| 443 | 20240527 | 132100 | 7786945600 | 49250 | 49200 | 49250 | 49150 | 152 |
| 444 | 20240527 | 132000 | 7779465000 | 49250 | 49300 | 49300 | 49200 | 797 |
| 445 | 20240527 | 131900 | 7740234900 | 49300 | 49300 | 49300 | 49250 | 47 |
| 446 | 20240527 | 131800 | 7737919350 | 49300 | 49350 | 49350 | 49300 | 367 |
| 447 | 20240527 | 131700 | 7719824850 | 49300 | 49350 | 49350 | 49300 | 72 |
| 448 | 20240527 | 131600 | 7716274400 | 49350 | 49250 | 49350 | 49250 | 289 |
| 449 | 20240527 | 131500 | 7702017250 | 49300 | 49250 | 49300 | 49250 | 156 |
| 450 | 20240527 | 131400 | 7694331000 | 49250 | 49200 | 49250 | 49200 | 105 |
| 451 | 20240527 | 131300 | 7689161950 | 49200 | 49250 | 49250 | 49150 | 97 |
| 452 | 20240527 | 131200 | 7684388850 | 49250 | 49200 | 49250 | 49200 | 122 |
| 453 | 20240527 | 131100 | 7678385450 | 49250 | 49250 | 49250 | 49200 | 69 |
| 454 | 20240527 | 131000 | 7674989250 | 49200 | 49250 | 49250 | 49200 | 95 |
| 455 | 20240527 | 130900 | 7670311500 | 49250 | 49300 | 49350 | 49250 | 418 |
| 456 | 20240527 | 130800 | 7649717950 | 49300 | 49200 | 49300 | 49200 | 196 |
| 457 | 20240527 | 130700 | 7640061200 | 49250 | 49200 | 49250 | 49150 | 295 |
| 458 | 20240527 | 130600 | 7625548250 | 49150 | 49250 | 49250 | 49150 | 31 |
| 459 | 20240527 | 130500 | 7624023300 | 49250 | 49200 | 49250 | 49150 | 93 |
| 460 | 20240527 | 130400 | 7619448100 | 49200 | 49300 | 49350 | 49200 | 1177 |
| 461 | 20240527 | 130300 | 7561494800 | 49350 | 49300 | 49350 | 49300 | 90 |
| 462 | 20240527 | 130200 | 7557054400 | 49350 | 49350 | 49350 | 49300 | 48 |
| 463 | 20240527 | 130100 | 7554686150 | 49350 | 49350 | 49350 | 49300 | 63 |
| 464 | 20240527 | 130000 | 7551579100 | 49350 | 49350 | 49350 | 49300 | 79 |
| 465 | 20240527 | 125900 | 7547681450 | 49350 | 49350 | 49350 | 49300 | 139 |
| 466 | 20240527 | 125800 | 7540826800 | 49350 | 49350 | 49350 | 49300 | 44 |
| 467 | 20240527 | 125700 | 7538655550 | 49350 | 49350 | 49350 | 49300 | 48 |
| 468 | 20240527 | 125600 | 7536288750 | 49350 | 49350 | 49350 | 49300 | 64 |
| 469 | 20240527 | 125500 | 7533130850 | 49350 | 49350 | 49350 | 49300 | 86 |
| 470 | 20240527 | 125400 | 7528888300 | 49350 | 49350 | 49350 | 49300 | 254 |
| 471 | 20240527 | 125300 | 7516364750 | 49350 | 49300 | 49350 | 49250 | 63 |
| 472 | 20240527 | 125200 | 7513260200 | 49300 | 49200 | 49300 | 49200 | 283 |
| 473 | 20240527 | 125100 | 7499312950 | 49250 | 49300 | 49300 | 49200 | 234 |
| 474 | 20240527 | 125000 | 7487797600 | 49300 | 49250 | 49300 | 49250 | 214 |
| 475 | 20240527 | 124900 | 7477256950 | 49250 | 49200 | 49300 | 49200 | 628 |
| 476 | 20240527 | 124800 | 7446334900 | 49200 | 49100 | 49200 | 49100 | 342 |
| 477 | 20240527 | 124700 | 7429526850 | 49150 | 49150 | 49150 | 49100 | 38 |
| 478 | 20240527 | 124600 | 7427659200 | 49150 | 49150 | 49150 | 49100 | 391 |
| 479 | 20240527 | 124500 | 7408457950 | 49150 | 49200 | 49250 | 49150 | 252 |
| 480 | 20240527 | 124400 | 7396067300 | 49150 | 49200 | 49200 | 49150 | 19 |
| 481 | 20240527 | 124300 | 7395132550 | 49200 | 49250 | 49300 | 49200 | 96 |
| 482 | 20240527 | 124200 | 7390404350 | 49200 | 49250 | 49250 | 49200 | 227 |
| 483 | 20240527 | 124100 | 7379232500 | 49250 | 49200 | 49250 | 49200 | 83 |
| 484 | 20240527 | 124000 | 7375146800 | 49250 | 49200 | 49250 | 49200 | 80 |
| 485 | 20240527 | 123900 | 7371208500 | 49250 | 49250 | 49250 | 49200 | 42 |
| 486 | 20240527 | 123800 | 7369140200 | 49250 | 49250 | 49250 | 49200 | 140 |
| 487 | 20240527 | 123700 | 7362248700 | 49200 | 49200 | 49250 | 49200 | 70 |
| 488 | 20240527 | 123600 | 7358803500 | 49250 | 49250 | 49250 | 49200 | 46 |
| 489 | 20240527 | 123500 | 7356538650 | 49150 | 49250 | 49300 | 49100 | 226 |
| 490 | 20240527 | 123400 | 7345434850 | 49250 | 49200 | 49300 | 49100 | 466 |
| 491 | 20240527 | 123300 | 7322476450 | 49100 | 49100 | 49300 | 49050 | 85 |
| 492 | 20240527 | 123200 | 7318297600 | 49050 | 49250 | 49300 | 49000 | 2898 |
| 493 | 20240527 | 123100 | 7175970150 | 49250 | 49350 | 49400 | 49200 | 516 |
| 494 | 20240527 | 123000 | 7150549300 | 49350 | 49400 | 49400 | 49300 | 1017 |
| 495 | 20240527 | 122900 | 7100402750 | 49400 | 49300 | 49400 | 49200 | 894 |
| 496 | 20240527 | 122800 | 7056353300 | 49300 | 49350 | 49350 | 49300 | 162 |
| 497 | 20240527 | 122700 | 7048359100 | 49350 | 49250 | 49350 | 49250 | 991 |
| 498 | 20240527 | 122600 | 6999508750 | 49250 | 49250 | 49250 | 49200 | 117 |
| 499 | 20240527 | 122500 | 6993747100 | 49200 | 49300 | 49300 | 49200 | 97 |
| 500 | 20240527 | 122400 | 6988973200 | 49300 | 49300 | 49300 | 49250 | 45 |
| 501 | 20240527 | 122300 | 6986755700 | 49300 | 49250 | 49300 | 49200 | 121 |
| 502 | 20240527 | 122200 | 6980796250 | 49200 | 49300 | 49300 | 49200 | 86 |
| 503 | 20240527 | 122100 | 6976560850 | 49300 | 49300 | 49300 | 49250 | 160 |
| 504 | 20240527 | 122000 | 6968679300 | 49250 | 49300 | 49300 | 49250 | 286 |
| 505 | 20240527 | 121900 | 6954582400 | 49300 | 49350 | 49350 | 49300 | 593 |
| 506 | 20240527 | 121800 | 6925346700 | 49350 | 49350 | 49350 | 49300 | 48 |
| 507 | 20240527 | 121700 | 6922978800 | 49300 | 49350 | 49350 | 49300 | 67 |
| 508 | 20240527 | 121600 | 6919674700 | 49350 | 49350 | 49350 | 49300 | 70 |
| 509 | 20240527 | 121500 | 6916220250 | 49350 | 49350 | 49350 | 49300 | 701 |
| 510 | 20240527 | 121400 | 6881635600 | 49350 | 49400 | 49400 | 49350 | 130 |
| 511 | 20240527 | 121300 | 6875219000 | 49400 | 49400 | 49400 | 49350 | 209 |
| 512 | 20240527 | 121200 | 6864895350 | 49400 | 49350 | 49400 | 49350 | 111 |
| 513 | 20240527 | 121100 | 6859412750 | 49400 | 49400 | 49400 | 49350 | 119 |
| 514 | 20240527 | 121000 | 6853534950 | 49350 | 49300 | 49350 | 49300 | 1301 |
| 515 | 20240527 | 120900 | 6789331800 | 49350 | 49350 | 49350 | 49300 | 137 |
| 516 | 20240527 | 120800 | 6782573750 | 49350 | 49250 | 49350 | 49250 | 1659 |
| 517 | 20240527 | 120700 | 6700816000 | 49200 | 49250 | 49250 | 49200 | 28 |
| 518 | 20240527 | 120600 | 6699437350 | 49250 | 49200 | 49250 | 49200 | 84 |
| 519 | 20240527 | 120500 | 6695302450 | 49250 | 49250 | 49250 | 49200 | 158 |
| 520 | 20240527 | 120400 | 6687522000 | 49250 | 49250 | 49250 | 49200 | 59 |
| 521 | 20240527 | 120300 | 6684616750 | 49200 | 49200 | 49250 | 49200 | 652 |
| 522 | 20240527 | 120200 | 6652537200 | 49200 | 49150 | 49200 | 49150 | 68 |
| 523 | 20240527 | 120100 | 6649194150 | 49150 | 49150 | 49200 | 49100 | 746 |
| 524 | 20240527 | 120000 | 6612546650 | 49200 | 49250 | 49250 | 49150 | 294 |
| 525 | 20240527 | 115900 | 6598088350 | 49200 | 49250 | 49250 | 49200 | 39 |
| 526 | 20240527 | 115800 | 6596168100 | 49250 | 49250 | 49250 | 49100 | 340 |
| 527 | 20240527 | 115700 | 6579449600 | 49250 | 49200 | 49250 | 49200 | 67 |
| 528 | 20240527 | 115600 | 6576151800 | 49200 | 49200 | 49200 | 49150 | 116 |
| 529 | 20240527 | 115500 | 6570444650 | 49150 | 49200 | 49200 | 49150 | 364 |
| 530 | 20240527 | 115400 | 6552549200 | 49250 | 49250 | 49250 | 49200 | 415 |
| 531 | 20240527 | 115300 | 6532124600 | 49250 | 49200 | 49250 | 49200 | 271 |
| 532 | 20240527 | 115200 | 6518790500 | 49200 | 49250 | 49300 | 49200 | 365 |
| 533 | 20240527 | 115100 | 6500814000 | 49300 | 49300 | 49300 | 49300 | 41 |
| 534 | 20240527 | 115000 | 6498792700 | 49300 | 49300 | 49300 | 49250 | 131 |
| 535 | 20240527 | 114900 | 6492338150 | 49300 | 49300 | 49300 | 49250 | 129 |
| 536 | 20240527 | 114800 | 6485982150 | 49250 | 49350 | 49400 | 49250 | 111 |
| 537 | 20240527 | 114700 | 6480508550 | 49400 | 49300 | 49400 | 49300 | 220 |
| 538 | 20240527 | 114600 | 6469653950 | 49300 | 49300 | 49300 | 49250 | 62 |
| 539 | 20240527 | 114500 | 6466599000 | 49300 | 49350 | 49400 | 49300 | 550 |
| 540 | 20240527 | 114400 | 6439458150 | 49400 | 49350 | 49400 | 49250 | 234 |
| 541 | 20240527 | 114300 | 6427916650 | 49350 | 49300 | 49350 | 49250 | 147 |
| 542 | 20240527 | 114200 | 6420670750 | 49300 | 49400 | 49450 | 49300 | 370 |
| 543 | 20240527 | 114100 | 6402418000 | 49450 | 49400 | 49450 | 49350 | 150 |
| 544 | 20240527 | 114000 | 6395010000 | 49400 | 49400 | 49450 | 49350 | 542 |
| 545 | 20240527 | 113900 | 6368235750 | 49400 | 49400 | 49400 | 49350 | 194 |
| 546 | 20240527 | 113800 | 6358657100 | 49350 | 49400 | 49400 | 49350 | 252 |
| 547 | 20240527 | 113700 | 6346216900 | 49400 | 49350 | 49400 | 49350 | 66 |
| 548 | 20240527 | 113600 | 6342958600 | 49400 | 49400 | 49400 | 49350 | 170 |
| 549 | 20240527 | 113500 | 6334561150 | 49350 | 49400 | 49400 | 49350 | 72 |
| 550 | 20240527 | 113400 | 6331006850 | 49400 | 49400 | 49400 | 49350 | 62 |
| 551 | 20240527 | 113300 | 6327945850 | 49400 | 49350 | 49400 | 49350 | 120 |
| 552 | 20240527 | 113200 | 6322022300 | 49350 | 49350 | 49350 | 49300 | 252 |
| 553 | 20240527 | 113100 | 6309587350 | 49350 | 49400 | 49400 | 49350 | 154 |
| 554 | 20240527 | 113000 | 6301981600 | 49400 | 49350 | 49400 | 49350 | 107 |
| 555 | 20240527 | 112900 | 6296700050 | 49400 | 49400 | 49450 | 49350 | 131 |
| 556 | 20240527 | 112800 | 6290230650 | 49350 | 49400 | 49450 | 49350 | 154 |
| 557 | 20240527 | 112700 | 6282622250 | 49450 | 49450 | 49450 | 49400 | 263 |
| 558 | 20240527 | 112600 | 6269628450 | 49450 | 49400 | 49450 | 49350 | 143 |
| 559 | 20240527 | 112500 | 6262566350 | 49400 | 49350 | 49400 | 49300 | 927 |
| 560 | 20240527 | 112400 | 6216803800 | 49350 | 49350 | 49350 | 49300 | 357 |
| 561 | 20240527 | 112300 | 6199202000 | 49300 | 49350 | 49350 | 49300 | 159 |
| 562 | 20240527 | 112200 | 6191360850 | 49350 | 49350 | 49350 | 49300 | 314 |
| 563 | 20240527 | 112100 | 6175866050 | 49350 | 49350 | 49350 | 49300 | 116 |
| 564 | 20240527 | 112000 | 6170142400 | 49350 | 49300 | 49350 | 49300 | 284 |
| 565 | 20240527 | 111900 | 6156130550 | 49350 | 49250 | 49350 | 49250 | 128 |
| 566 | 20240527 | 111800 | 6149826200 | 49250 | 49250 | 49250 | 49200 | 548 |
| 567 | 20240527 | 111700 | 6122860900 | 49200 | 49200 | 49250 | 49200 | 42 |
| 568 | 20240527 | 111600 | 6120792950 | 49250 | 49250 | 49250 | 49200 | 44 |
| 569 | 20240527 | 111500 | 6118627500 | 49350 | 49400 | 49400 | 49250 | 1190 |
| 570 | 20240527 | 111400 | 6059966100 | 49400 | 49400 | 49400 | 49350 | 145 |
| 571 | 20240527 | 111300 | 6052808100 | 49400 | 49250 | 49400 | 49250 | 59 |
| 572 | 20240527 | 111200 | 6049898300 | 49350 | 49350 | 49350 | 49250 | 329 |
| 573 | 20240527 | 111100 | 6033670150 | 49350 | 49350 | 49400 | 49300 | 183 |
| 574 | 20240527 | 111000 | 6024638050 | 49400 | 49350 | 49400 | 49350 | 146 |
| 575 | 20240527 | 110900 | 6017430200 | 49350 | 49300 | 49550 | 49250 | 1424 |
| 576 | 20240527 | 110800 | 5947110350 | 49250 | 49250 | 49250 | 49250 | 123 |
| 577 | 20240527 | 110700 | 5941052600 | 49250 | 49200 | 49300 | 49200 | 174 |
| 578 | 20240527 | 110600 | 5932487250 | 49200 | 49200 | 49200 | 49150 | 218 |
| 579 | 20240527 | 110500 | 5921765300 | 49200 | 49200 | 49250 | 49100 | 79 |
| 580 | 20240527 | 110400 | 5917882850 | 49200 | 49200 | 49250 | 49150 | 245 |
| 581 | 20240527 | 110300 | 5905838400 | 49200 | 49200 | 49200 | 49150 | 151 |
| 582 | 20240527 | 110200 | 5898410550 | 49200 | 49150 | 49200 | 49100 | 243 |
| 583 | 20240527 | 110100 | 5886469000 | 49100 | 49100 | 49150 | 49100 | 296 |
| 584 | 20240527 | 110000 | 5871924250 | 49150 | 49150 | 49150 | 49100 | 61 |
| 585 | 20240527 | 105900 | 5868926150 | 49150 | 49100 | 49150 | 49100 | 281 |
| 586 | 20240527 | 105800 | 5855127800 | 49100 | 49150 | 49150 | 49100 | 183 |
| 587 | 20240527 | 105700 | 5846142050 | 49150 | 49150 | 49200 | 49050 | 197 |
| 588 | 20240527 | 105600 | 5836472200 | 49200 | 49200 | 49200 | 49050 | 393 |
| 589 | 20240527 | 105500 | 5817170150 | 49150 | 49150 | 49200 | 49150 | 75 |
| 590 | 20240527 | 105400 | 5813483450 | 49200 | 49200 | 49200 | 49200 | 157 |
| 591 | 20240527 | 105300 | 5805759050 | 49200 | 49050 | 49200 | 49050 | 136 |
| 592 | 20240527 | 105200 | 5799075950 | 49150 | 49150 | 49250 | 49100 | 660 |
| 593 | 20240527 | 105100 | 5766638500 | 49100 | 49100 | 49150 | 49050 | 254 |
| 594 | 20240527 | 105000 | 5754166950 | 49150 | 49150 | 49150 | 49100 | 135 |
| 595 | 20240527 | 104900 | 5747532500 | 49150 | 49150 | 49150 | 49100 | 174 |
| 596 | 20240527 | 104800 | 5738981950 | 49150 | 49100 | 49150 | 49050 | 242 |
| 597 | 20240527 | 104700 | 5727097650 | 49050 | 49150 | 49150 | 49050 | 149 |
| 598 | 20240527 | 104600 | 5719782150 | 49100 | 49100 | 49100 | 49050 | 133 |
| 599 | 20240527 | 104500 | 5713252800 | 49100 | 49100 | 49100 | 49050 | 514 |
| 600 | 20240527 | 104400 | 5688016450 | 49050 | 49050 | 49100 | 49050 | 209 |
| 601 | 20240527 | 104300 | 5677764250 | 49050 | 49100 | 49100 | 49050 | 76 |
| 602 | 20240527 | 104200 | 5674035850 | 49050 | 49100 | 49150 | 49050 | 371 |
| 603 | 20240527 | 104100 | 5655820750 | 49100 | 49000 | 49100 | 49000 | 815 |
| 604 | 20240527 | 104000 | 5615830200 | 49050 | 49050 | 49100 | 49000 | 2065 |
| 605 | 20240527 | 103900 | 5514606600 | 49050 | 49150 | 49150 | 49050 | 574 |
| 606 | 20240527 | 103800 | 5486442000 | 49150 | 49100 | 49150 | 49050 | 513 |
| 607 | 20240527 | 103700 | 5461253400 | 49100 | 49100 | 49250 | 49100 | 1418 |
| 608 | 20240527 | 103600 | 5391557500 | 49150 | 49200 | 49200 | 49100 | 643 |
| 609 | 20240527 | 103500 | 5359952700 | 49150 | 49150 | 49200 | 49150 | 208 |
| 610 | 20240527 | 103400 | 5349728150 | 49150 | 49250 | 49250 | 49150 | 1856 |
| 611 | 20240527 | 103300 | 5258442550 | 49250 | 49250 | 49300 | 49200 | 349 |
| 612 | 20240527 | 103200 | 5241253700 | 49250 | 49300 | 49300 | 49250 | 465 |
| 613 | 20240527 | 103100 | 5218351550 | 49250 | 49300 | 49300 | 49250 | 253 |
| 614 | 20240527 | 103000 | 5205881250 | 49300 | 49300 | 49300 | 49200 | 406 |
| 615 | 20240527 | 102900 | 5185892000 | 49300 | 49300 | 49300 | 49250 | 89 |
| 616 | 20240527 | 102800 | 5181504650 | 49300 | 49250 | 49300 | 49250 | 475 |
| 617 | 20240527 | 102700 | 5158098600 | 49300 | 49350 | 49350 | 49250 | 879 |
| 618 | 20240527 | 102600 | 5114784950 | 49350 | 49300 | 49350 | 49250 | 724 |
| 619 | 20240527 | 102500 | 5079090750 | 49300 | 49300 | 49300 | 49250 | 94 |
| 620 | 20240527 | 102400 | 5074458700 | 49250 | 49300 | 49300 | 49250 | 239 |
| 621 | 20240527 | 102300 | 5062683250 | 49300 | 49250 | 49300 | 49250 | 257 |
| 622 | 20240527 | 102200 | 5050019150 | 49250 | 49250 | 49300 | 49200 | 280 |
| 623 | 20240527 | 102100 | 5036229150 | 49300 | 49250 | 49300 | 49200 | 219 |
| 624 | 20240527 | 102000 | 5025443650 | 49200 | 49300 | 49300 | 49200 | 128 |
| 625 | 20240527 | 101900 | 5019139200 | 49300 | 49300 | 49300 | 49200 | 1217 |
| 626 | 20240527 | 101800 | 4959211450 | 49300 | 49250 | 49300 | 49250 | 28 |
| 627 | 20240527 | 101700 | 4957831250 | 49250 | 49250 | 49300 | 49200 | 915 |
| 628 | 20240527 | 101600 | 4912768250 | 49250 | 49300 | 49300 | 49200 | 1035 |
| 629 | 20240527 | 101500 | 4861796450 | 49250 | 49400 | 49400 | 49250 | 1229 |
| 630 | 20240527 | 101400 | 4801191200 | 49400 | 49450 | 49550 | 49400 | 431 |
| 631 | 20240527 | 101300 | 4779890650 | 49450 | 49600 | 49650 | 49450 | 2224 |
| 632 | 20240527 | 101200 | 4669663550 | 49550 | 49600 | 49600 | 49550 | 348 |
| 633 | 20240527 | 101100 | 4652414800 | 49600 | 49600 | 49600 | 49550 | 131 |
| 634 | 20240527 | 101000 | 4645919500 | 49600 | 49650 | 49650 | 49600 | 1349 |
| 635 | 20240527 | 100900 | 4578989350 | 49650 | 49600 | 49650 | 49550 | 885 |
| 636 | 20240527 | 100800 | 4535096600 | 49600 | 49550 | 49600 | 49500 | 193 |
| 637 | 20240527 | 100700 | 4525534200 | 49550 | 49550 | 49550 | 49500 | 286 |
| 638 | 20240527 | 100600 | 4511375400 | 49550 | 49550 | 49550 | 49500 | 101 |
| 639 | 20240527 | 100500 | 4506372200 | 49550 | 49500 | 49600 | 49500 | 751 |
| 640 | 20240527 | 100400 | 4469168150 | 49500 | 49500 | 49500 | 49400 | 138 |
| 641 | 20240527 | 100300 | 4462342950 | 49500 | 49450 | 49500 | 49350 | 300 |
| 642 | 20240527 | 100200 | 4447509450 | 49450 | 49400 | 49550 | 49300 | 1271 |
| 643 | 20240527 | 100100 | 4384719350 | 49500 | 49450 | 49550 | 49450 | 476 |
| 644 | 20240527 | 100000 | 4361171300 | 49450 | 49550 | 49550 | 49400 | 861 |
| 645 | 20240527 | 095900 | 4318586700 | 49500 | 49500 | 49550 | 49500 | 275 |
| 646 | 20240527 | 095800 | 4304971950 | 49500 | 49550 | 49550 | 49450 | 463 |
| 647 | 20240527 | 095700 | 4282064050 | 49550 | 49450 | 49550 | 49400 | 296 |
| 648 | 20240527 | 095600 | 4267424650 | 49350 | 49250 | 49450 | 49250 | 488 |
| 649 | 20240527 | 095500 | 4243349950 | 49250 | 49200 | 49250 | 49200 | 612 |
| 650 | 20240527 | 095400 | 4213225650 | 49250 | 49350 | 49400 | 49200 | 1272 |
| 651 | 20240527 | 095300 | 4150537700 | 49400 | 49400 | 49400 | 49350 | 633 |
| 652 | 20240527 | 095200 | 4119289950 | 49350 | 49400 | 49400 | 49350 | 682 |
| 653 | 20240527 | 095100 | 4085621100 | 49350 | 49450 | 49450 | 49350 | 2073 |
| 654 | 20240527 | 095000 | 3983226200 | 49500 | 49550 | 49700 | 49450 | 2241 |
| 655 | 20240527 | 094900 | 3872214550 | 49600 | 49800 | 49800 | 49500 | 2347 |
| 656 | 20240527 | 094800 | 3755701350 | 49800 | 49850 | 49850 | 49750 | 882 |
| 657 | 20240527 | 094700 | 3711770850 | 49850 | 49950 | 49950 | 49700 | 1663 |
| 658 | 20240527 | 094600 | 3628821100 | 49950 | 49650 | 49950 | 49650 | 3755 |
| 659 | 20240527 | 094500 | 3441841000 | 49650 | 49650 | 49700 | 49600 | 711 |
| 660 | 20240527 | 094400 | 3406537900 | 49700 | 49550 | 49700 | 49500 | 1690 |
| 661 | 20240527 | 094300 | 3322679000 | 49550 | 49500 | 49600 | 49500 | 482 |
| 662 | 20240527 | 094200 | 3298789000 | 49500 | 49550 | 49600 | 49500 | 490 |
| 663 | 20240527 | 094100 | 3274508700 | 49550 | 49500 | 49600 | 49450 | 1470 |
| 664 | 20240527 | 094000 | 3201705150 | 49600 | 49650 | 49650 | 49550 | 1185 |
| 665 | 20240527 | 093900 | 3142935300 | 49650 | 49650 | 49650 | 49600 | 237 |
| 666 | 20240527 | 093800 | 3131176700 | 49600 | 49700 | 49700 | 49600 | 499 |
| 667 | 20240527 | 093700 | 3106401150 | 49700 | 49750 | 49750 | 49650 | 1945 |
| 668 | 20240527 | 093600 | 3009700950 | 49700 | 49650 | 49750 | 49650 | 2684 |
| 669 | 20240527 | 093500 | 2876224700 | 49700 | 49400 | 49700 | 49400 | 5275 |
| 670 | 20240527 | 093400 | 2614762350 | 49400 | 49350 | 49400 | 49250 | 524 |
| 671 | 20240527 | 093300 | 2588910650 | 49300 | 49350 | 49400 | 49300 | 480 |
| 672 | 20240527 | 093200 | 2565228700 | 49350 | 49250 | 49350 | 49150 | 712 |
| 673 | 20240527 | 093100 | 2530128400 | 49250 | 49400 | 49400 | 49200 | 1275 |
| 674 | 20240527 | 093000 | 2467258550 | 49400 | 49500 | 49550 | 49400 | 569 |
| 675 | 20240527 | 092900 | 2439105250 | 49500 | 49450 | 49500 | 49400 | 320 |
| 676 | 20240527 | 092800 | 2423272450 | 49450 | 49550 | 49550 | 49450 | 1154 |
| 677 | 20240527 | 092700 | 2366153900 | 49550 | 49500 | 49550 | 49450 | 1539 |
| 678 | 20240527 | 092600 | 2289948950 | 49450 | 49450 | 49450 | 49400 | 1119 |
| 679 | 20240527 | 092500 | 2234624000 | 49400 | 49350 | 49450 | 49350 | 312 |
| 680 | 20240527 | 092400 | 2219211200 | 49350 | 49350 | 49350 | 49300 | 230 |
| 681 | 20240527 | 092300 | 2207865400 | 49350 | 49350 | 49450 | 49300 | 648 |
| 682 | 20240527 | 092200 | 2175881450 | 49300 | 49250 | 49300 | 49250 | 746 |
| 683 | 20240527 | 092100 | 2139105550 | 49250 | 49500 | 49500 | 49250 | 3419 |
| 684 | 20240527 | 092000 | 1970291450 | 49450 | 49400 | 49500 | 49400 | 1029 |
| 685 | 20240527 | 091900 | 1919418300 | 49400 | 49350 | 49400 | 49350 | 677 |
| 686 | 20240527 | 091800 | 1885983150 | 49350 | 49300 | 49400 | 49100 | 1216 |
| 687 | 20240527 | 091700 | 1825979350 | 49300 | 48950 | 49300 | 48950 | 1590 |
| 688 | 20240527 | 091600 | 1747830700 | 48950 | 49050 | 49150 | 48950 | 2234 |
| 689 | 20240527 | 091500 | 1638164350 | 48950 | 48850 | 49100 | 48800 | 2357 |
| 690 | 20240527 | 091400 | 1522808750 | 48850 | 49000 | 49000 | 48800 | 2042 |
| 691 | 20240527 | 091300 | 1422980300 | 49000 | 49150 | 49150 | 49000 | 1666 |
| 692 | 20240527 | 091200 | 1341267500 | 49100 | 49250 | 49250 | 49100 | 828 |
| 693 | 20240527 | 091100 | 1300536000 | 49250 | 49200 | 49250 | 49150 | 1032 |
| 694 | 20240527 | 091000 | 1249759250 | 49250 | 49000 | 49250 | 48950 | 1137 |
| 695 | 20240527 | 090900 | 1193996350 | 48950 | 48900 | 49000 | 48900 | 789 |
| 696 | 20240527 | 090800 | 1155368850 | 48900 | 49000 | 49000 | 48800 | 761 |
| 697 | 20240527 | 090700 | 1118177650 | 49000 | 48900 | 49000 | 48850 | 747 |
| 698 | 20240527 | 090600 | 1081643650 | 48950 | 48900 | 48950 | 48850 | 1216 |
| 699 | 20240527 | 090500 | 1022181400 | 48900 | 49250 | 49250 | 48900 | 2154 |
| 700 | 20240527 | 090400 | 916641350 | 49300 | 49000 | 49300 | 48950 | 661 |
| 701 | 20240527 | 090300 | 884168400 | 49050 | 49350 | 49400 | 49000 | 2311 |
| 702 | 20240527 | 090200 | 770395900 | 49350 | 49150 | 49450 | 48950 | 2977 |
| 703 | 20240527 | 090100 | 624024100 | 49150 | 49400 | 49500 | 49000 | 4065 |
| 704 | 20240527 | 090000 | 424215150 | 49400 | 49500 | 49600 | 49300 | 8574 |