38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 204200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 3 | 20240530 | 204100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240530 | 204000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240530 | 203900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240530 | 203800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240530 | 203700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240530 | 203600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240530 | 203500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240530 | 203400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240530 | 203300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240530 | 203200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240530 | 203100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240530 | 203000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240530 | 202900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240530 | 202800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240530 | 202700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240530 | 202600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240530 | 202500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240530 | 202400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240530 | 202300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240530 | 202200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240530 | 202100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240530 | 202000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240530 | 201900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240530 | 201800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240530 | 201700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240530 | 201600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240530 | 201500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240530 | 201400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240530 | 201300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240530 | 201200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 33 | 20240530 | 201100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240530 | 201000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240530 | 200900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240530 | 200800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240530 | 200700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240530 | 200600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240530 | 200500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240530 | 200400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240530 | 200300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240530 | 200200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240530 | 200100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240530 | 200000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240530 | 195900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240530 | 195800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240530 | 195700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240530 | 195600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240530 | 195500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240530 | 195400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240530 | 195300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240530 | 195200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240530 | 195100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240530 | 195000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240530 | 194900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240530 | 194800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240530 | 194700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240530 | 194600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240530 | 194500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240530 | 194400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240530 | 194300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240530 | 194200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 63 | 20240530 | 194100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240530 | 194000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240530 | 193900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240530 | 193800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240530 | 193700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240530 | 193600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240530 | 193500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240530 | 193400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240530 | 193300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240530 | 193200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240530 | 193100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240530 | 193000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240530 | 192900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240530 | 192800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240530 | 192700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240530 | 192600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240530 | 192500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240530 | 192400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240530 | 192300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240530 | 192200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240530 | 192100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240530 | 192000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240530 | 191900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240530 | 191800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240530 | 191700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240530 | 191600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240530 | 191500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240530 | 191400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240530 | 191300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240530 | 191200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 93 | 20240530 | 191100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240530 | 191000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240530 | 190900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240530 | 190800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240530 | 190700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240530 | 190600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240530 | 190500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240530 | 190400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240530 | 190300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240530 | 190200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240530 | 190100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240530 | 190000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240530 | 185900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240530 | 185800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240530 | 185700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240530 | 185600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240530 | 185500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240530 | 185400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240530 | 185300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240530 | 185200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240530 | 185100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240530 | 185000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240530 | 184900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240530 | 184800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240530 | 184700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240530 | 184600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240530 | 184500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240530 | 184400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240530 | 184300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240530 | 184200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 123 | 20240530 | 184100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240530 | 184000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240530 | 183900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240530 | 183800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240530 | 183700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240530 | 183600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240530 | 183500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240530 | 183400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240530 | 183300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240530 | 183200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240530 | 183100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240530 | 183000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240530 | 182900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240530 | 182800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240530 | 182700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240530 | 182600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240530 | 182500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240530 | 182400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240530 | 182300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240530 | 182200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240530 | 182100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240530 | 182000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240530 | 181900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240530 | 181800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240530 | 181700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240530 | 181600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240530 | 181500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240530 | 181400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240530 | 181300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240530 | 181200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 153 | 20240530 | 181100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240530 | 181000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240530 | 180900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240530 | 180800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240530 | 180700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240530 | 180600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240530 | 180500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240530 | 180400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240530 | 180300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240530 | 180200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240530 | 180100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240530 | 180000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240530 | 175900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240530 | 175800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240530 | 175700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240530 | 175600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240530 | 175500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240530 | 175400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240530 | 175300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240530 | 175200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240530 | 175100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240530 | 175000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240530 | 174900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240530 | 174800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240530 | 174700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240530 | 174600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240530 | 174500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240530 | 174400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240530 | 174300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240530 | 174200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 183 | 20240530 | 174100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240530 | 174000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240530 | 173900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240530 | 173800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240530 | 173700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240530 | 173600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240530 | 173500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240530 | 173400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240530 | 173300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240530 | 173200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240530 | 173100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240530 | 173000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240530 | 172900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240530 | 172800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240530 | 172700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240530 | 172600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240530 | 172500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240530 | 172400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240530 | 172300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240530 | 172200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240530 | 172100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240530 | 172000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240530 | 171900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240530 | 171800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240530 | 171700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240530 | 171600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240530 | 171500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240530 | 171400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240530 | 171300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240530 | 171200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 213 | 20240530 | 171100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240530 | 171000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240530 | 170900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240530 | 170800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240530 | 170700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240530 | 170600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240530 | 170500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240530 | 170400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240530 | 170300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240530 | 170200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240530 | 170100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240530 | 170000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240530 | 165900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240530 | 165800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240530 | 165700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240530 | 165600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240530 | 165500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240530 | 165400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240530 | 165300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240530 | 165200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240530 | 165100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240530 | 165000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240530 | 164900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240530 | 164800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240530 | 164700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240530 | 164600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240530 | 164500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240530 | 164400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240530 | 164300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240530 | 164200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 243 | 20240530 | 164100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240530 | 164000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240530 | 163900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240530 | 163800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240530 | 163700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240530 | 163600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240530 | 163500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240530 | 163400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240530 | 163300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240530 | 163200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240530 | 163100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240530 | 163000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240530 | 162900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240530 | 162800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240530 | 162700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240530 | 162600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240530 | 162500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240530 | 162400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240530 | 162300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240530 | 162200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240530 | 162100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240530 | 162000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240530 | 161900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240530 | 161800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240530 | 161700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240530 | 161600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240530 | 161500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240530 | 161400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240530 | 161300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240530 | 161200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 273 | 20240530 | 161100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240530 | 161000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240530 | 160900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240530 | 160800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240530 | 160700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240530 | 160600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240530 | 160500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240530 | 160400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240530 | 160300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240530 | 160200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240530 | 160100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240530 | 160000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240530 | 155900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240530 | 155800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20240530 | 155700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20240530 | 155600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20240530 | 155500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20240530 | 155400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20240530 | 155300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20240530 | 155200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20240530 | 155100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20240530 | 155000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 295 | 20240530 | 154900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20240530 | 154800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20240530 | 154700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20240530 | 154600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20240530 | 154500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20240530 | 154400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20240530 | 154300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20240530 | 154200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 303 | 20240530 | 154100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 304 | 20240530 | 154000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 305 | 20240530 | 153900 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 306 | 20240530 | 153800 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 307 | 20240530 | 153700 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 308 | 20240530 | 153600 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 309 | 20240530 | 153500 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 310 | 20240530 | 153400 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 311 | 20240530 | 153300 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 312 | 20240530 | 153200 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 313 | 20240530 | 153100 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 0 |
| 314 | 20240530 | 153000 | 11314304200 | 48000 | 48000 | 48000 | 48000 | 5582 |
| 315 | 20240530 | 152900 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 316 | 20240530 | 152800 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 317 | 20240530 | 152700 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 318 | 20240530 | 152600 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 319 | 20240530 | 152500 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 320 | 20240530 | 152400 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 321 | 20240530 | 152300 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 322 | 20240530 | 152200 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 323 | 20240530 | 152100 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 324 | 20240530 | 152000 | 11046368200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 325 | 20240530 | 151900 | 11046368200 | 48150 | 48150 | 48150 | 48100 | 649 |
| 326 | 20240530 | 151800 | 11015133600 | 48100 | 48100 | 48150 | 48050 | 351 |
| 327 | 20240530 | 151700 | 10998245900 | 48100 | 48100 | 48100 | 48000 | 1272 |
| 328 | 20240530 | 151600 | 10937132650 | 48100 | 48150 | 48150 | 48050 | 1515 |
| 329 | 20240530 | 151500 | 10864263150 | 48150 | 48200 | 48200 | 48100 | 858 |
| 330 | 20240530 | 151400 | 10822947350 | 48150 | 48100 | 48150 | 48050 | 1361 |
| 331 | 20240530 | 151300 | 10757472550 | 48100 | 48050 | 48100 | 48000 | 674 |
| 332 | 20240530 | 151200 | 10725085500 | 48050 | 48000 | 48050 | 47950 | 435 |
| 333 | 20240530 | 151100 | 10704200700 | 47950 | 48050 | 48050 | 47950 | 1192 |
| 334 | 20240530 | 151000 | 10646981600 | 48050 | 48050 | 48050 | 48000 | 159 |
| 335 | 20240530 | 150900 | 10639345650 | 48050 | 48050 | 48050 | 48000 | 287 |
| 336 | 20240530 | 150800 | 10625561850 | 48000 | 48050 | 48050 | 48000 | 697 |
| 337 | 20240530 | 150700 | 10592093150 | 48050 | 48050 | 48050 | 48000 | 777 |
| 338 | 20240530 | 150600 | 10554788050 | 48000 | 48050 | 48050 | 48000 | 150 |
| 339 | 20240530 | 150500 | 10547583100 | 48050 | 48000 | 48050 | 47950 | 544 |
| 340 | 20240530 | 150400 | 10521470200 | 48000 | 48000 | 48100 | 48000 | 589 |
| 341 | 20240530 | 150300 | 10493186650 | 48050 | 48000 | 48050 | 48000 | 405 |
| 342 | 20240530 | 150200 | 10473727850 | 48000 | 48050 | 48050 | 48000 | 413 |
| 343 | 20240530 | 150100 | 10453895400 | 48050 | 48000 | 48050 | 47950 | 391 |
| 344 | 20240530 | 150000 | 10435129350 | 48000 | 48000 | 48050 | 48000 | 1213 |
| 345 | 20240530 | 145900 | 10376901750 | 48050 | 47950 | 48050 | 47950 | 1337 |
| 346 | 20240530 | 145800 | 10312720600 | 48000 | 48000 | 48000 | 47950 | 285 |
| 347 | 20240530 | 145700 | 10299046650 | 48000 | 47950 | 48000 | 47950 | 110 |
| 348 | 20240530 | 145600 | 10293768800 | 48000 | 48050 | 48050 | 47900 | 1063 |
| 349 | 20240530 | 145500 | 10242769350 | 48050 | 47950 | 48100 | 47950 | 560 |
| 350 | 20240530 | 145400 | 10215862850 | 48000 | 48050 | 48050 | 47900 | 1573 |
| 351 | 20240530 | 145300 | 10140457450 | 48050 | 48100 | 48150 | 48000 | 1072 |
| 352 | 20240530 | 145200 | 10088977700 | 48100 | 48200 | 48200 | 48100 | 362 |
| 353 | 20240530 | 145100 | 10071559750 | 48150 | 48050 | 48150 | 48050 | 469 |
| 354 | 20240530 | 145000 | 10048983200 | 48100 | 48150 | 48150 | 48050 | 700 |
| 355 | 20240530 | 144900 | 10015319600 | 48200 | 48150 | 48200 | 48100 | 701 |
| 356 | 20240530 | 144800 | 9981555150 | 48200 | 48100 | 48200 | 48100 | 2325 |
| 357 | 20240530 | 144700 | 9869615350 | 48100 | 48000 | 48150 | 48000 | 1240 |
| 358 | 20240530 | 144600 | 9810005700 | 48050 | 48100 | 48100 | 48000 | 899 |
| 359 | 20240530 | 144500 | 9766805000 | 48050 | 48000 | 48100 | 48000 | 453 |
| 360 | 20240530 | 144400 | 9745032050 | 48050 | 48050 | 48050 | 48000 | 450 |
| 361 | 20240530 | 144300 | 9723415400 | 48050 | 47950 | 48050 | 47900 | 1524 |
| 362 | 20240530 | 144200 | 9650288950 | 47950 | 47950 | 48000 | 47950 | 309 |
| 363 | 20240530 | 144100 | 9635467250 | 47900 | 47950 | 48000 | 47900 | 492 |
| 364 | 20240530 | 144000 | 9611884350 | 47900 | 47950 | 48000 | 47850 | 512 |
| 365 | 20240530 | 143900 | 9587346000 | 47950 | 48000 | 48000 | 47900 | 540 |
| 366 | 20240530 | 143800 | 9561438800 | 48000 | 47950 | 48000 | 47950 | 103 |
| 367 | 20240530 | 143700 | 9556497950 | 47950 | 47950 | 48000 | 47900 | 473 |
| 368 | 20240530 | 143600 | 9533825850 | 47900 | 47950 | 47950 | 47900 | 531 |
| 369 | 20240530 | 143500 | 9508383300 | 47950 | 47850 | 47950 | 47800 | 1131 |
| 370 | 20240530 | 143400 | 9454247150 | 47850 | 47950 | 47950 | 47850 | 893 |
| 371 | 20240530 | 143300 | 9411499050 | 47950 | 48000 | 48000 | 47800 | 663 |
| 372 | 20240530 | 143200 | 9379757550 | 48000 | 48000 | 48000 | 47800 | 1389 |
| 373 | 20240530 | 143100 | 9313250900 | 48000 | 47900 | 48000 | 47850 | 641 |
| 374 | 20240530 | 143000 | 9282530700 | 47900 | 47900 | 47900 | 47750 | 472 |
| 375 | 20240530 | 142900 | 9259965750 | 47900 | 47800 | 47900 | 47750 | 514 |
| 376 | 20240530 | 142800 | 9235396650 | 47750 | 47850 | 47850 | 47750 | 160 |
| 377 | 20240530 | 142700 | 9227745700 | 47850 | 47800 | 47900 | 47750 | 317 |
| 378 | 20240530 | 142600 | 9212591700 | 47800 | 47850 | 47850 | 47750 | 612 |
| 379 | 20240530 | 142500 | 9183326250 | 47850 | 47750 | 47850 | 47750 | 418 |
| 380 | 20240530 | 142400 | 9163347400 | 47750 | 47800 | 47800 | 47750 | 175 |
| 381 | 20240530 | 142300 | 9154984350 | 47800 | 47750 | 47800 | 47750 | 1039 |
| 382 | 20240530 | 142200 | 9105337850 | 47750 | 47750 | 47750 | 47700 | 219 |
| 383 | 20240530 | 142100 | 9094883800 | 47700 | 47750 | 47800 | 47700 | 226 |
| 384 | 20240530 | 142000 | 9084096050 | 47800 | 47800 | 47800 | 47750 | 418 |
| 385 | 20240530 | 141900 | 9064132550 | 47800 | 47750 | 47800 | 47750 | 227 |
| 386 | 20240530 | 141800 | 9053286050 | 47750 | 47650 | 47750 | 47650 | 195 |
| 387 | 20240530 | 141700 | 9043988300 | 47650 | 47700 | 47750 | 47650 | 451 |
| 388 | 20240530 | 141600 | 9022494950 | 47700 | 47700 | 47750 | 47650 | 389 |
| 389 | 20240530 | 141500 | 9003948300 | 47700 | 47750 | 47750 | 47650 | 435 |
| 390 | 20240530 | 141400 | 8983201150 | 47750 | 47750 | 47750 | 47700 | 168 |
| 391 | 20240530 | 141300 | 8975183300 | 47750 | 47800 | 47800 | 47700 | 467 |
| 392 | 20240530 | 141200 | 8952885850 | 47800 | 47800 | 47850 | 47700 | 1213 |
| 393 | 20240530 | 141100 | 8894919250 | 47800 | 47850 | 47850 | 47750 | 608 |
| 394 | 20240530 | 141000 | 8865870650 | 47850 | 47850 | 47850 | 47750 | 1059 |
| 395 | 20240530 | 140900 | 8815245300 | 47850 | 47750 | 47850 | 47750 | 408 |
| 396 | 20240530 | 140800 | 8795743650 | 47750 | 47800 | 47800 | 47750 | 403 |
| 397 | 20240530 | 140700 | 8776491850 | 47800 | 47800 | 47800 | 47750 | 193 |
| 398 | 20240530 | 140600 | 8767271150 | 47750 | 47700 | 47800 | 47700 | 359 |
| 399 | 20240530 | 140500 | 8750126450 | 47750 | 47700 | 47800 | 47700 | 129 |
| 400 | 20240530 | 140400 | 8743968250 | 47700 | 47750 | 47800 | 47650 | 345 |
| 401 | 20240530 | 140300 | 8727508350 | 47700 | 47750 | 47800 | 47650 | 684 |
| 402 | 20240530 | 140200 | 8694863750 | 47750 | 47700 | 47750 | 47700 | 366 |
| 403 | 20240530 | 140100 | 8677400950 | 47700 | 47700 | 47700 | 47650 | 289 |
| 404 | 20240530 | 140000 | 8663621250 | 47650 | 47700 | 47700 | 47650 | 758 |
| 405 | 20240530 | 135900 | 8627496350 | 47700 | 47700 | 47700 | 47650 | 624 |
| 406 | 20240530 | 135800 | 8597756550 | 47650 | 47750 | 47750 | 47650 | 256 |
| 407 | 20240530 | 135700 | 8585547200 | 47750 | 47700 | 47750 | 47650 | 408 |
| 408 | 20240530 | 135600 | 8566082050 | 47750 | 47700 | 47750 | 47650 | 368 |
| 409 | 20240530 | 135500 | 8548541050 | 47750 | 47750 | 47750 | 47700 | 359 |
| 410 | 20240530 | 135400 | 8531410250 | 47750 | 47750 | 47750 | 47650 | 244 |
| 411 | 20240530 | 135300 | 8519771400 | 47750 | 47750 | 47800 | 47650 | 767 |
| 412 | 20240530 | 135200 | 8483195750 | 47750 | 47750 | 47800 | 47700 | 286 |
| 413 | 20240530 | 135100 | 8469537450 | 47750 | 47700 | 47750 | 47650 | 192 |
| 414 | 20240530 | 135000 | 8460377800 | 47700 | 47800 | 47800 | 47650 | 958 |
| 415 | 20240530 | 134900 | 8414702750 | 47800 | 47800 | 47850 | 47700 | 394 |
| 416 | 20240530 | 134800 | 8395869000 | 47700 | 47750 | 47800 | 47700 | 801 |
| 417 | 20240530 | 134700 | 8357651550 | 47750 | 47750 | 47750 | 47700 | 443 |
| 418 | 20240530 | 134600 | 8336512650 | 47800 | 47800 | 47800 | 47750 | 430 |
| 419 | 20240530 | 134500 | 8315968700 | 47800 | 47800 | 47800 | 47750 | 125 |
| 420 | 20240530 | 134400 | 8309995500 | 47800 | 47800 | 47850 | 47750 | 499 |
| 421 | 20240530 | 134300 | 8286155800 | 47750 | 47800 | 47850 | 47750 | 569 |
| 422 | 20240530 | 134200 | 8258976400 | 47750 | 47800 | 47800 | 47750 | 236 |
| 423 | 20240530 | 134100 | 8247695750 | 47800 | 47800 | 47850 | 47750 | 605 |
| 424 | 20240530 | 134000 | 8218779900 | 47850 | 47850 | 47850 | 47800 | 729 |
| 425 | 20240530 | 133900 | 8183931250 | 47850 | 47800 | 47850 | 47750 | 509 |
| 426 | 20240530 | 133800 | 8159609700 | 47800 | 47750 | 47800 | 47750 | 579 |
| 427 | 20240530 | 133700 | 8131944800 | 47750 | 47750 | 47800 | 47700 | 435 |
| 428 | 20240530 | 133600 | 8111187600 | 47800 | 47700 | 47800 | 47700 | 740 |
| 429 | 20240530 | 133500 | 8075857750 | 47700 | 47750 | 47750 | 47650 | 459 |
| 430 | 20240530 | 133400 | 8053956450 | 47750 | 47750 | 47750 | 47650 | 222 |
| 431 | 20240530 | 133300 | 8043366500 | 47750 | 47800 | 47800 | 47700 | 533 |
| 432 | 20240530 | 133200 | 8017908750 | 47800 | 47750 | 47800 | 47700 | 559 |
| 433 | 20240530 | 133100 | 7991228950 | 47750 | 47750 | 47800 | 47650 | 892 |
| 434 | 20240530 | 133000 | 7948698250 | 47750 | 47750 | 47750 | 47650 | 614 |
| 435 | 20240530 | 132900 | 7919413450 | 47700 | 47750 | 47750 | 47700 | 97 |
| 436 | 20240530 | 132800 | 7914783200 | 47750 | 47750 | 47750 | 47700 | 95 |
| 437 | 20240530 | 132700 | 7910247950 | 47750 | 47800 | 47800 | 47650 | 665 |
| 438 | 20240530 | 132600 | 7878531650 | 47800 | 47800 | 47800 | 47750 | 224 |
| 439 | 20240530 | 132500 | 7867832300 | 47800 | 47800 | 47800 | 47750 | 181 |
| 440 | 20240530 | 132400 | 7859183900 | 47800 | 47750 | 47800 | 47750 | 278 |
| 441 | 20240530 | 132300 | 7845907950 | 47800 | 47850 | 47850 | 47800 | 476 |
| 442 | 20240530 | 132200 | 7823152850 | 47850 | 47850 | 47900 | 47800 | 268 |
| 443 | 20240530 | 132100 | 7810328900 | 47850 | 47800 | 47900 | 47800 | 243 |
| 444 | 20240530 | 132000 | 7798707900 | 47800 | 47800 | 47800 | 47700 | 408 |
| 445 | 20240530 | 131900 | 7779223950 | 47800 | 47800 | 47800 | 47700 | 1006 |
| 446 | 20240530 | 131800 | 7731193900 | 47800 | 47800 | 47800 | 47750 | 156 |
| 447 | 20240530 | 131700 | 7723737350 | 47850 | 47900 | 47900 | 47750 | 682 |
| 448 | 20240530 | 131600 | 7691130800 | 47900 | 47850 | 47900 | 47850 | 192 |
| 449 | 20240530 | 131500 | 7681939800 | 47850 | 47800 | 47850 | 47750 | 282 |
| 450 | 20240530 | 131400 | 7668465500 | 47800 | 47850 | 47850 | 47750 | 400 |
| 451 | 20240530 | 131300 | 7649345450 | 47850 | 47900 | 47900 | 47800 | 542 |
| 452 | 20240530 | 131200 | 7623401900 | 47850 | 47900 | 47900 | 47850 | 96 |
| 453 | 20240530 | 131100 | 7618804150 | 47900 | 47800 | 47950 | 47800 | 646 |
| 454 | 20240530 | 131000 | 7587866250 | 47800 | 47950 | 47950 | 47800 | 747 |
| 455 | 20240530 | 130900 | 7552128250 | 47950 | 47950 | 47950 | 47900 | 325 |
| 456 | 20240530 | 130800 | 7536544950 | 47950 | 47950 | 47950 | 47850 | 234 |
| 457 | 20240530 | 130700 | 7525334150 | 47950 | 48000 | 48000 | 47800 | 778 |
| 458 | 20240530 | 130600 | 7488064050 | 47950 | 47950 | 48000 | 47950 | 615 |
| 459 | 20240530 | 130500 | 7458565650 | 47950 | 47900 | 48000 | 47900 | 957 |
| 460 | 20240530 | 130400 | 7412694150 | 47850 | 47800 | 47900 | 47800 | 1235 |
| 461 | 20240530 | 130300 | 7353597400 | 47800 | 47850 | 47850 | 47800 | 393 |
| 462 | 20240530 | 130200 | 7334802850 | 47850 | 47800 | 47850 | 47800 | 482 |
| 463 | 20240530 | 130100 | 7311757500 | 47800 | 47800 | 47800 | 47700 | 181 |
| 464 | 20240530 | 130000 | 7303115750 | 47800 | 47850 | 47850 | 47750 | 508 |
| 465 | 20240530 | 125900 | 7278829350 | 47800 | 47750 | 47800 | 47750 | 933 |
| 466 | 20240530 | 125800 | 7234263900 | 47750 | 47750 | 47750 | 47700 | 367 |
| 467 | 20240530 | 125700 | 7216756500 | 47750 | 47750 | 47750 | 47700 | 349 |
| 468 | 20240530 | 125600 | 7200105100 | 47750 | 47750 | 47750 | 47700 | 328 |
| 469 | 20240530 | 125500 | 7184444500 | 47750 | 47700 | 47750 | 47700 | 77 |
| 470 | 20240530 | 125400 | 7180768400 | 47650 | 47650 | 47800 | 47650 | 996 |
| 471 | 20240530 | 125300 | 7133222550 | 47700 | 47750 | 47800 | 47700 | 592 |
| 472 | 20240530 | 125200 | 7104962250 | 47750 | 47700 | 47750 | 47700 | 598 |
| 473 | 20240530 | 125100 | 7076431250 | 47700 | 47700 | 47700 | 47650 | 195 |
| 474 | 20240530 | 125000 | 7067134400 | 47700 | 47600 | 47700 | 47500 | 1154 |
| 475 | 20240530 | 124900 | 7012258050 | 47600 | 47550 | 47650 | 47550 | 288 |
| 476 | 20240530 | 124800 | 6998549800 | 47550 | 47550 | 47550 | 47450 | 718 |
| 477 | 20240530 | 124700 | 6964421950 | 47550 | 47550 | 47550 | 47450 | 346 |
| 478 | 20240530 | 124600 | 6947996800 | 47500 | 47650 | 47650 | 47500 | 356 |
| 479 | 20240530 | 124500 | 6931077550 | 47650 | 47650 | 47650 | 47500 | 184 |
| 480 | 20240530 | 124400 | 6922323150 | 47600 | 47550 | 47650 | 47450 | 1246 |
| 481 | 20240530 | 124300 | 6863167500 | 47550 | 47600 | 47650 | 47550 | 142 |
| 482 | 20240530 | 124200 | 6856407050 | 47600 | 47400 | 47600 | 47400 | 211 |
| 483 | 20240530 | 124100 | 6846382750 | 47350 | 47500 | 47550 | 47350 | 766 |
| 484 | 20240530 | 124000 | 6810049050 | 47500 | 47500 | 47650 | 47450 | 279 |
| 485 | 20240530 | 123900 | 6796795850 | 47500 | 47450 | 47500 | 47450 | 133 |
| 486 | 20240530 | 123800 | 6790480250 | 47450 | 47500 | 47500 | 47350 | 339 |
| 487 | 20240530 | 123700 | 6774410300 | 47500 | 47600 | 47650 | 47500 | 448 |
| 488 | 20240530 | 123600 | 6753103600 | 47600 | 47600 | 47650 | 47550 | 312 |
| 489 | 20240530 | 123500 | 6738261700 | 47600 | 47600 | 47600 | 47500 | 142 |
| 490 | 20240530 | 123400 | 6731508600 | 47600 | 47550 | 47600 | 47500 | 349 |
| 491 | 20240530 | 123300 | 6714924450 | 47550 | 47550 | 47600 | 47500 | 292 |
| 492 | 20240530 | 123200 | 6701047550 | 47550 | 47500 | 47550 | 47500 | 38 |
| 493 | 20240530 | 123100 | 6699241050 | 47500 | 47550 | 47600 | 47500 | 310 |
| 494 | 20240530 | 123000 | 6684497600 | 47550 | 47550 | 47600 | 47550 | 391 |
| 495 | 20240530 | 122900 | 6665901900 | 47600 | 47450 | 47600 | 47450 | 263 |
| 496 | 20240530 | 122800 | 6653415050 | 47450 | 47450 | 47500 | 47400 | 210 |
| 497 | 20240530 | 122700 | 6643450300 | 47450 | 47600 | 47600 | 47400 | 290 |
| 498 | 20240530 | 122600 | 6629688300 | 47550 | 47550 | 47600 | 47550 | 328 |
| 499 | 20240530 | 122500 | 6614088400 | 47550 | 47550 | 47550 | 47450 | 470 |
| 500 | 20240530 | 122400 | 6591767350 | 47550 | 47500 | 47550 | 47400 | 495 |
| 501 | 20240530 | 122300 | 6568281600 | 47500 | 47450 | 47500 | 47450 | 830 |
| 502 | 20240530 | 122200 | 6528861600 | 47450 | 47300 | 47450 | 47300 | 448 |
| 503 | 20240530 | 122100 | 6507622850 | 47350 | 47350 | 47350 | 47300 | 298 |
| 504 | 20240530 | 122000 | 6493524650 | 47350 | 47400 | 47400 | 47300 | 336 |
| 505 | 20240530 | 121900 | 6477618150 | 47400 | 47400 | 47400 | 47350 | 97 |
| 506 | 20240530 | 121800 | 6473022400 | 47400 | 47300 | 47450 | 47300 | 392 |
| 507 | 20240530 | 121700 | 6454452750 | 47300 | 47350 | 47400 | 47200 | 628 |
| 508 | 20240530 | 121600 | 6424774800 | 47350 | 47300 | 47350 | 47300 | 96 |
| 509 | 20240530 | 121500 | 6420231600 | 47300 | 47300 | 47300 | 47250 | 231 |
| 510 | 20240530 | 121400 | 6409314100 | 47300 | 47350 | 47400 | 47250 | 231 |
| 511 | 20240530 | 121300 | 6398393800 | 47400 | 47350 | 47400 | 47250 | 320 |
| 512 | 20240530 | 121200 | 6383258200 | 47350 | 47350 | 47400 | 47250 | 225 |
| 513 | 20240530 | 121100 | 6372615600 | 47350 | 47250 | 47350 | 47250 | 174 |
| 514 | 20240530 | 121000 | 6364383000 | 47350 | 47350 | 47350 | 47250 | 440 |
| 515 | 20240530 | 120900 | 6343579250 | 47350 | 47350 | 47350 | 47300 | 73 |
| 516 | 20240530 | 120800 | 6340123550 | 47350 | 47350 | 47350 | 47250 | 381 |
| 517 | 20240530 | 120700 | 6322102350 | 47350 | 47400 | 47400 | 47300 | 320 |
| 518 | 20240530 | 120600 | 6306952150 | 47400 | 47400 | 47400 | 47350 | 126 |
| 519 | 20240530 | 120500 | 6300981700 | 47400 | 47300 | 47400 | 47250 | 251 |
| 520 | 20240530 | 120400 | 6289104550 | 47300 | 47300 | 47350 | 47250 | 567 |
| 521 | 20240530 | 120300 | 6262286450 | 47350 | 47400 | 47400 | 47300 | 52 |
| 522 | 20240530 | 120200 | 6259824250 | 47400 | 47350 | 47400 | 47250 | 314 |
| 523 | 20240530 | 120100 | 6244971400 | 47350 | 47350 | 47400 | 47350 | 103 |
| 524 | 20240530 | 120000 | 6240092700 | 47300 | 47350 | 47400 | 47300 | 625 |
| 525 | 20240530 | 115900 | 6210518300 | 47350 | 47350 | 47350 | 47300 | 237 |
| 526 | 20240530 | 115800 | 6199303200 | 47350 | 47300 | 47350 | 47300 | 96 |
| 527 | 20240530 | 115700 | 6194761250 | 47300 | 47300 | 47350 | 47250 | 412 |
| 528 | 20240530 | 115600 | 6175278050 | 47350 | 47350 | 47350 | 47250 | 306 |
| 529 | 20240530 | 115500 | 6160801000 | 47350 | 47400 | 47400 | 47300 | 422 |
| 530 | 20240530 | 115400 | 6140817650 | 47400 | 47400 | 47400 | 47300 | 646 |
| 531 | 20240530 | 115300 | 6110216850 | 47400 | 47300 | 47400 | 47250 | 214 |
| 532 | 20240530 | 115200 | 6100090250 | 47300 | 47400 | 47400 | 47250 | 316 |
| 533 | 20240530 | 115100 | 6085144400 | 47400 | 47250 | 47400 | 47250 | 426 |
| 534 | 20240530 | 115000 | 6064995500 | 47300 | 47400 | 47400 | 47300 | 551 |
| 535 | 20240530 | 114900 | 6038924900 | 47400 | 47300 | 47400 | 47250 | 175 |
| 536 | 20240530 | 114800 | 6030646150 | 47300 | 47350 | 47400 | 47250 | 342 |
| 537 | 20240530 | 114700 | 6014463600 | 47350 | 47250 | 47400 | 47250 | 392 |
| 538 | 20240530 | 114600 | 5995920650 | 47250 | 47300 | 47300 | 47250 | 119 |
| 539 | 20240530 | 114500 | 5990295850 | 47300 | 47300 | 47350 | 47250 | 169 |
| 540 | 20240530 | 114400 | 5982305250 | 47300 | 47400 | 47400 | 47200 | 713 |
| 541 | 20240530 | 114300 | 5948617850 | 47400 | 47300 | 47400 | 47250 | 186 |
| 542 | 20240530 | 114200 | 5939818300 | 47300 | 47300 | 47300 | 47250 | 572 |
| 543 | 20240530 | 114100 | 5912773200 | 47300 | 47250 | 47300 | 47200 | 445 |
| 544 | 20240530 | 114000 | 5891757100 | 47250 | 47250 | 47300 | 47250 | 128 |
| 545 | 20240530 | 113900 | 5885707750 | 47200 | 47300 | 47300 | 47200 | 426 |
| 546 | 20240530 | 113800 | 5865586700 | 47300 | 47250 | 47300 | 47200 | 193 |
| 547 | 20240530 | 113700 | 5856465900 | 47250 | 47300 | 47300 | 47200 | 365 |
| 548 | 20240530 | 113600 | 5839223650 | 47300 | 47350 | 47350 | 47250 | 195 |
| 549 | 20240530 | 113500 | 5830002950 | 47400 | 47300 | 47400 | 47250 | 334 |
| 550 | 20240530 | 113400 | 5814205450 | 47300 | 47400 | 47400 | 47250 | 386 |
| 551 | 20240530 | 113300 | 5795952650 | 47400 | 47400 | 47400 | 47300 | 152 |
| 552 | 20240530 | 113200 | 5788751050 | 47400 | 47300 | 47400 | 47250 | 449 |
| 553 | 20240530 | 113100 | 5767502750 | 47300 | 47350 | 47350 | 47250 | 500 |
| 554 | 20240530 | 113000 | 5743866800 | 47350 | 47300 | 47350 | 47250 | 165 |
| 555 | 20240530 | 112900 | 5736059750 | 47300 | 47300 | 47300 | 47250 | 183 |
| 556 | 20240530 | 112800 | 5727408400 | 47300 | 47300 | 47350 | 47300 | 640 |
| 557 | 20240530 | 112700 | 5697135350 | 47300 | 47300 | 47350 | 47250 | 609 |
| 558 | 20240530 | 112600 | 5668339600 | 47300 | 47350 | 47350 | 47250 | 177 |
| 559 | 20240530 | 112500 | 5659968000 | 47350 | 47300 | 47350 | 47250 | 377 |
| 560 | 20240530 | 112400 | 5642136050 | 47300 | 47350 | 47350 | 47250 | 437 |
| 561 | 20240530 | 112300 | 5621467650 | 47350 | 47350 | 47350 | 47300 | 703 |
| 562 | 20240530 | 112200 | 5588211000 | 47300 | 47350 | 47350 | 47300 | 245 |
| 563 | 20240530 | 112100 | 5576617550 | 47350 | 47400 | 47400 | 47300 | 374 |
| 564 | 20240530 | 112000 | 5558908650 | 47400 | 47350 | 47400 | 47350 | 143 |
| 565 | 20240530 | 111900 | 5552137050 | 47350 | 47400 | 47450 | 47300 | 480 |
| 566 | 20240530 | 111800 | 5529398250 | 47350 | 47400 | 47400 | 47350 | 157 |
| 567 | 20240530 | 111700 | 5521960750 | 47400 | 47250 | 47400 | 47250 | 535 |
| 568 | 20240530 | 111600 | 5496629600 | 47300 | 47300 | 47350 | 47250 | 235 |
| 569 | 20240530 | 111500 | 5485517800 | 47300 | 47350 | 47350 | 47300 | 320 |
| 570 | 20240530 | 111400 | 5470379250 | 47350 | 47450 | 47450 | 47300 | 253 |
| 571 | 20240530 | 111300 | 5458400850 | 47450 | 47300 | 47500 | 47300 | 354 |
| 572 | 20240530 | 111200 | 5441613550 | 47350 | 47350 | 47450 | 47250 | 236 |
| 573 | 20240530 | 111100 | 5430441700 | 47350 | 47400 | 47400 | 47200 | 457 |
| 574 | 20240530 | 111000 | 5408834100 | 47350 | 47300 | 47400 | 47300 | 206 |
| 575 | 20240530 | 110900 | 5399077050 | 47350 | 47300 | 47400 | 47250 | 595 |
| 576 | 20240530 | 110800 | 5370922600 | 47300 | 47300 | 47350 | 47250 | 65 |
| 577 | 20240530 | 110700 | 5367847700 | 47300 | 47350 | 47350 | 47250 | 748 |
| 578 | 20240530 | 110600 | 5332487050 | 47350 | 47250 | 47350 | 47250 | 593 |
| 579 | 20240530 | 110500 | 5304435350 | 47250 | 47300 | 47300 | 47200 | 295 |
| 580 | 20240530 | 110400 | 5290497400 | 47300 | 47300 | 47300 | 47200 | 412 |
| 581 | 20240530 | 110300 | 5271033550 | 47300 | 47300 | 47300 | 47200 | 239 |
| 582 | 20240530 | 110200 | 5259741400 | 47250 | 47350 | 47350 | 47250 | 283 |
| 583 | 20240530 | 110100 | 5246355100 | 47350 | 47450 | 47450 | 47300 | 563 |
| 584 | 20240530 | 110000 | 5219687350 | 47450 | 47500 | 47500 | 47400 | 473 |
| 585 | 20240530 | 105900 | 5197246350 | 47500 | 47450 | 47550 | 47450 | 546 |
| 586 | 20240530 | 105800 | 5171323250 | 47450 | 47450 | 47500 | 47350 | 265 |
| 587 | 20240530 | 105700 | 5158758400 | 47350 | 47500 | 47500 | 47350 | 514 |
| 588 | 20240530 | 105600 | 5134377100 | 47500 | 47500 | 47500 | 47450 | 318 |
| 589 | 20240530 | 105500 | 5119279550 | 47450 | 47300 | 47500 | 47300 | 317 |
| 590 | 20240530 | 105400 | 5104239150 | 47450 | 47400 | 47450 | 47250 | 650 |
| 591 | 20240530 | 105300 | 5073486750 | 47400 | 47400 | 47450 | 47350 | 234 |
| 592 | 20240530 | 105200 | 5062399550 | 47400 | 47400 | 47450 | 47350 | 121 |
| 593 | 20240530 | 105100 | 5056665000 | 47400 | 47400 | 47400 | 47300 | 445 |
| 594 | 20240530 | 105000 | 5035601400 | 47400 | 47200 | 47400 | 47200 | 362 |
| 595 | 20240530 | 104900 | 5018494100 | 47200 | 47200 | 47300 | 47200 | 216 |
| 596 | 20240530 | 104800 | 5008288850 | 47250 | 47250 | 47250 | 47200 | 101 |
| 597 | 20240530 | 104700 | 5003518550 | 47250 | 47250 | 47350 | 47150 | 366 |
| 598 | 20240530 | 104600 | 4986227650 | 47300 | 47300 | 47350 | 47250 | 405 |
| 599 | 20240530 | 104500 | 4967080700 | 47300 | 47300 | 47350 | 47300 | 99 |
| 600 | 20240530 | 104400 | 4962397100 | 47300 | 47250 | 47300 | 47100 | 1471 |
| 601 | 20240530 | 104300 | 4893034950 | 47250 | 47350 | 47350 | 47200 | 346 |
| 602 | 20240530 | 104200 | 4876675900 | 47350 | 47350 | 47400 | 47300 | 368 |
| 603 | 20240530 | 104100 | 4859250450 | 47350 | 47300 | 47350 | 47200 | 1105 |
| 604 | 20240530 | 104000 | 4807006250 | 47300 | 47250 | 47300 | 47150 | 367 |
| 605 | 20240530 | 103900 | 4789673350 | 47300 | 47150 | 47300 | 47150 | 335 |
| 606 | 20240530 | 103800 | 4773858250 | 47150 | 47100 | 47150 | 47100 | 377 |
| 607 | 20240530 | 103700 | 4756096200 | 47150 | 47050 | 47200 | 47050 | 359 |
| 608 | 20240530 | 103600 | 4739178350 | 47100 | 47150 | 47150 | 47100 | 224 |
| 609 | 20240530 | 103500 | 4728621100 | 47100 | 47200 | 47200 | 47100 | 99 |
| 610 | 20240530 | 103400 | 4723954000 | 47200 | 47150 | 47250 | 47150 | 762 |
| 611 | 20240530 | 103300 | 4687997150 | 47150 | 47000 | 47150 | 46950 | 540 |
| 612 | 20240530 | 103200 | 4662595850 | 47000 | 46800 | 47000 | 46800 | 587 |
| 613 | 20240530 | 103100 | 4635065250 | 46800 | 46800 | 46850 | 46800 | 313 |
| 614 | 20240530 | 103000 | 4620416800 | 46800 | 46800 | 46950 | 46800 | 142 |
| 615 | 20240530 | 102900 | 4613766550 | 46850 | 46850 | 46850 | 46850 | 599 |
| 616 | 20240530 | 102800 | 4585703400 | 46850 | 46900 | 46900 | 46850 | 1060 |
| 617 | 20240530 | 102700 | 4536006300 | 46950 | 46950 | 47000 | 46900 | 304 |
| 618 | 20240530 | 102600 | 4521733650 | 46950 | 47000 | 47000 | 46900 | 179 |
| 619 | 20240530 | 102500 | 4513331250 | 47000 | 47050 | 47050 | 46900 | 1263 |
| 620 | 20240530 | 102400 | 4453989800 | 47050 | 47100 | 47100 | 47000 | 707 |
| 621 | 20240530 | 102300 | 4420743600 | 47150 | 46850 | 47150 | 46800 | 984 |
| 622 | 20240530 | 102200 | 4374569350 | 46850 | 46900 | 46950 | 46800 | 190 |
| 623 | 20240530 | 102100 | 4365662600 | 46800 | 46850 | 46900 | 46700 | 1779 |
| 624 | 20240530 | 102000 | 4282470050 | 46850 | 46800 | 46850 | 46750 | 876 |
| 625 | 20240530 | 101900 | 4241443600 | 46850 | 46850 | 46850 | 46750 | 530 |
| 626 | 20240530 | 101800 | 4216659600 | 46750 | 46800 | 46850 | 46750 | 1608 |
| 627 | 20240530 | 101700 | 4141399500 | 46850 | 46900 | 46900 | 46800 | 668 |
| 628 | 20240530 | 101600 | 4110107700 | 46950 | 46850 | 46950 | 46800 | 496 |
| 629 | 20240530 | 101500 | 4086851300 | 46900 | 46900 | 46950 | 46850 | 439 |
| 630 | 20240530 | 101400 | 4066271200 | 46900 | 47000 | 47050 | 46850 | 1569 |
| 631 | 20240530 | 101300 | 3992663100 | 46950 | 46900 | 46950 | 46900 | 582 |
| 632 | 20240530 | 101200 | 3965354750 | 46900 | 47050 | 47050 | 46900 | 676 |
| 633 | 20240530 | 101100 | 3933614400 | 47000 | 47050 | 47100 | 47000 | 1229 |
| 634 | 20240530 | 101000 | 3875820950 | 47050 | 47000 | 47050 | 47000 | 128 |
| 635 | 20240530 | 100900 | 3869802150 | 47050 | 47000 | 47050 | 47000 | 341 |
| 636 | 20240530 | 100800 | 3853774100 | 47000 | 47050 | 47050 | 46950 | 438 |
| 637 | 20240530 | 100700 | 3833184550 | 47050 | 47000 | 47050 | 46950 | 409 |
| 638 | 20240530 | 100600 | 3813979000 | 47000 | 46950 | 47000 | 46950 | 682 |
| 639 | 20240530 | 100500 | 3781945750 | 46950 | 46950 | 47000 | 46950 | 133 |
| 640 | 20240530 | 100400 | 3775701250 | 46950 | 47050 | 47050 | 46900 | 2295 |
| 641 | 20240530 | 100300 | 3667929750 | 47050 | 47000 | 47150 | 47000 | 166 |
| 642 | 20240530 | 100200 | 3660120800 | 47100 | 47050 | 47100 | 47000 | 1309 |
| 643 | 20240530 | 100100 | 3598568550 | 47000 | 47050 | 47050 | 47000 | 608 |
| 644 | 20240530 | 100000 | 3569981950 | 47050 | 47050 | 47150 | 47000 | 232 |
| 645 | 20240530 | 095900 | 3559064400 | 47000 | 47000 | 47050 | 47000 | 656 |
| 646 | 20240530 | 095800 | 3528231100 | 47000 | 47150 | 47150 | 47000 | 602 |
| 647 | 20240530 | 095700 | 3499901000 | 47150 | 47100 | 47150 | 47100 | 163 |
| 648 | 20240530 | 095600 | 3492222750 | 47150 | 47100 | 47150 | 47050 | 501 |
| 649 | 20240530 | 095500 | 3468633600 | 47050 | 47050 | 47100 | 47050 | 801 |
| 650 | 20240530 | 095400 | 3430940900 | 47050 | 47100 | 47150 | 47050 | 503 |
| 651 | 20240530 | 095300 | 3407248550 | 47100 | 47000 | 47100 | 47000 | 1233 |
| 652 | 20240530 | 095200 | 3349241000 | 47000 | 47050 | 47050 | 47000 | 252 |
| 653 | 20240530 | 095100 | 3337396950 | 47050 | 47100 | 47100 | 47050 | 782 |
| 654 | 20240530 | 095000 | 3300589950 | 47100 | 47050 | 47150 | 47050 | 756 |
| 655 | 20240530 | 094900 | 3265013100 | 47150 | 47150 | 47150 | 47050 | 441 |
| 656 | 20240530 | 094800 | 3244240450 | 47150 | 47150 | 47300 | 47050 | 933 |
| 657 | 20240530 | 094700 | 3200229700 | 47050 | 47050 | 47150 | 47050 | 1147 |
| 658 | 20240530 | 094600 | 3146208350 | 47050 | 47150 | 47150 | 47000 | 641 |
| 659 | 20240530 | 094500 | 3116062600 | 47200 | 47050 | 47300 | 46950 | 3288 |
| 660 | 20240530 | 094400 | 2961317050 | 47050 | 47100 | 47200 | 47050 | 2340 |
| 661 | 20240530 | 094300 | 2851052700 | 47150 | 47200 | 47200 | 47100 | 650 |
| 662 | 20240530 | 094200 | 2820389900 | 47200 | 47250 | 47300 | 47150 | 2062 |
| 663 | 20240530 | 094100 | 2722976250 | 47250 | 47350 | 47500 | 47250 | 3290 |
| 664 | 20240530 | 094000 | 2567315000 | 47350 | 47500 | 47500 | 47350 | 1358 |
| 665 | 20240530 | 093900 | 2502889000 | 47550 | 47500 | 47650 | 47500 | 457 |
| 666 | 20240530 | 093800 | 2481146350 | 47500 | 47700 | 47700 | 47450 | 1419 |
| 667 | 20240530 | 093700 | 2413661400 | 47700 | 47600 | 47700 | 47600 | 475 |
| 668 | 20240530 | 093600 | 2391042800 | 47550 | 47500 | 47600 | 47500 | 412 |
| 669 | 20240530 | 093500 | 2371465900 | 47500 | 47600 | 47600 | 47500 | 1189 |
| 670 | 20240530 | 093400 | 2314950500 | 47650 | 47900 | 47900 | 47600 | 749 |
| 671 | 20240530 | 093300 | 2279226800 | 47900 | 47800 | 47950 | 47750 | 932 |
| 672 | 20240530 | 093200 | 2234709050 | 47800 | 47700 | 47800 | 47600 | 956 |
| 673 | 20240530 | 093100 | 2189136750 | 47700 | 48000 | 48000 | 47700 | 1593 |
| 674 | 20240530 | 093000 | 2112943800 | 48000 | 48000 | 48000 | 47950 | 1153 |
| 675 | 20240530 | 092900 | 2057600350 | 47950 | 47950 | 48000 | 47950 | 1050 |
| 676 | 20240530 | 092800 | 2007249900 | 47950 | 47850 | 47950 | 47750 | 767 |
| 677 | 20240530 | 092700 | 1970583800 | 47850 | 47850 | 47850 | 47800 | 1101 |
| 678 | 20240530 | 092600 | 1917940600 | 47850 | 47950 | 48000 | 47850 | 1201 |
| 679 | 20240530 | 092500 | 1860435700 | 47950 | 48000 | 48000 | 47950 | 1005 |
| 680 | 20240530 | 092400 | 1812201050 | 48000 | 48000 | 48000 | 47900 | 648 |
| 681 | 20240530 | 092300 | 1781129800 | 47950 | 47950 | 48000 | 47900 | 516 |
| 682 | 20240530 | 092200 | 1756390350 | 47950 | 48000 | 48000 | 47950 | 321 |
| 683 | 20240530 | 092100 | 1740994550 | 48000 | 47900 | 48000 | 47900 | 840 |
| 684 | 20240530 | 092000 | 1700741050 | 47950 | 47950 | 48000 | 47900 | 595 |
| 685 | 20240530 | 091900 | 1672210700 | 47900 | 47950 | 47950 | 47850 | 187 |
| 686 | 20240530 | 091800 | 1663246700 | 47950 | 48000 | 48000 | 47900 | 1389 |
| 687 | 20240530 | 091700 | 1596631450 | 48000 | 48000 | 48000 | 47950 | 2175 |
| 688 | 20240530 | 091600 | 1492231700 | 47900 | 47900 | 48000 | 47900 | 916 |
| 689 | 20240530 | 091500 | 1448305000 | 47900 | 48000 | 48000 | 47900 | 622 |
| 690 | 20240530 | 091400 | 1418494850 | 48000 | 48000 | 48000 | 47950 | 1195 |
| 691 | 20240530 | 091300 | 1361165450 | 47950 | 47950 | 48000 | 47900 | 1441 |
| 692 | 20240530 | 091200 | 1292031650 | 48000 | 47950 | 48000 | 47900 | 1173 |
| 693 | 20240530 | 091100 | 1235780650 | 47950 | 47850 | 48100 | 47850 | 5642 |
| 694 | 20240530 | 091000 | 965153600 | 47850 | 47700 | 47900 | 47700 | 1499 |
| 695 | 20240530 | 090900 | 893488100 | 47700 | 47750 | 47750 | 47600 | 434 |
| 696 | 20240530 | 090800 | 872796100 | 47750 | 47800 | 47850 | 47700 | 1563 |
| 697 | 20240530 | 090700 | 798122200 | 47850 | 47200 | 47850 | 47200 | 2310 |
| 698 | 20240530 | 090600 | 688164650 | 47200 | 47500 | 47500 | 47100 | 1711 |
| 699 | 20240530 | 090500 | 607394450 | 47250 | 47200 | 47650 | 47150 | 1971 |
| 700 | 20240530 | 090400 | 514168900 | 47100 | 47000 | 47350 | 47000 | 1184 |
| 701 | 20240530 | 090300 | 458310700 | 47100 | 47600 | 47600 | 47000 | 2025 |
| 702 | 20240530 | 090200 | 362727350 | 47650 | 47400 | 47650 | 47350 | 3088 |
| 703 | 20240530 | 090100 | 216106700 | 47400 | 47200 | 47400 | 47150 | 1121 |
| 704 | 20240530 | 090000 | 163086300 | 47200 | 47250 | 47300 | 47150 | 3253 |