37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 202400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 3 | 20240528 | 202300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20240528 | 202200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20240528 | 202100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20240528 | 202000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20240528 | 201900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20240528 | 201800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20240528 | 201700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20240528 | 201600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20240528 | 201500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20240528 | 201400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20240528 | 201300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20240528 | 201200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20240528 | 201100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20240528 | 201000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20240528 | 200900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20240528 | 200800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20240528 | 200700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20240528 | 200600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20240528 | 200500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20240528 | 200400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20240528 | 200300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20240528 | 200200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20240528 | 200100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20240528 | 200000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20240528 | 195900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20240528 | 195800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20240528 | 195700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20240528 | 195600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20240528 | 195500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20240528 | 195400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 33 | 20240528 | 195300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20240528 | 195200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20240528 | 195100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20240528 | 195000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20240528 | 194900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20240528 | 194800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20240528 | 194700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20240528 | 194600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20240528 | 194500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20240528 | 194400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20240528 | 194300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20240528 | 194200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20240528 | 194100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20240528 | 194000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20240528 | 193900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20240528 | 193800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20240528 | 193700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20240528 | 193600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20240528 | 193500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20240528 | 193400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20240528 | 193300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20240528 | 193200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20240528 | 193100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20240528 | 193000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20240528 | 192900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20240528 | 192800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20240528 | 192700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20240528 | 192600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20240528 | 192500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20240528 | 192400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 63 | 20240528 | 192300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20240528 | 192200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20240528 | 192100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20240528 | 192000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20240528 | 191900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20240528 | 191800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20240528 | 191700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20240528 | 191600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20240528 | 191500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20240528 | 191400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20240528 | 191300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20240528 | 191200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20240528 | 191100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20240528 | 191000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20240528 | 190900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20240528 | 190800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20240528 | 190700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20240528 | 190600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20240528 | 190500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20240528 | 190400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20240528 | 190300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20240528 | 190200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20240528 | 190100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20240528 | 190000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20240528 | 185900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20240528 | 185800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20240528 | 185700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20240528 | 185600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20240528 | 185500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20240528 | 185400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 93 | 20240528 | 185300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20240528 | 185200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20240528 | 185100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20240528 | 185000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20240528 | 184900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20240528 | 184800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20240528 | 184700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20240528 | 184600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20240528 | 184500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20240528 | 184400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20240528 | 184300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20240528 | 184200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20240528 | 184100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20240528 | 184000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20240528 | 183900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20240528 | 183800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20240528 | 183700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20240528 | 183600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20240528 | 183500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20240528 | 183400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20240528 | 183300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20240528 | 183200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20240528 | 183100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20240528 | 183000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20240528 | 182900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20240528 | 182800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20240528 | 182700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20240528 | 182600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20240528 | 182500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20240528 | 182400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 123 | 20240528 | 182300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20240528 | 182200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20240528 | 182100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20240528 | 182000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20240528 | 181900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20240528 | 181800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20240528 | 181700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20240528 | 181600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20240528 | 181500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20240528 | 181400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20240528 | 181300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20240528 | 181200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20240528 | 181100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20240528 | 181000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20240528 | 180900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20240528 | 180800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20240528 | 180700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20240528 | 180600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20240528 | 180500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20240528 | 180400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20240528 | 180300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20240528 | 180200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20240528 | 180100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20240528 | 180000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20240528 | 175900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20240528 | 175800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20240528 | 175700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20240528 | 175600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20240528 | 175500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20240528 | 175400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 153 | 20240528 | 175300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20240528 | 175200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20240528 | 175100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20240528 | 175000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20240528 | 174900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20240528 | 174800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20240528 | 174700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20240528 | 174600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20240528 | 174500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20240528 | 174400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20240528 | 174300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20240528 | 174200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20240528 | 174100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20240528 | 174000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20240528 | 173900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20240528 | 173800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20240528 | 173700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20240528 | 173600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20240528 | 173500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20240528 | 173400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20240528 | 173300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20240528 | 173200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20240528 | 173100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20240528 | 173000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20240528 | 172900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20240528 | 172800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20240528 | 172700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20240528 | 172600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20240528 | 172500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20240528 | 172400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 183 | 20240528 | 172300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20240528 | 172200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20240528 | 172100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20240528 | 172000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20240528 | 171900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20240528 | 171800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20240528 | 171700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20240528 | 171600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20240528 | 171500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20240528 | 171400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20240528 | 171300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20240528 | 171200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20240528 | 171100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20240528 | 171000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20240528 | 170900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20240528 | 170800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20240528 | 170700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20240528 | 170600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20240528 | 170500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20240528 | 170400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240528 | 170300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240528 | 170200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240528 | 170100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240528 | 170000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240528 | 165900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240528 | 165800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240528 | 165700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240528 | 165600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240528 | 165500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240528 | 165400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 213 | 20240528 | 165300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20240528 | 165200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20240528 | 165100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20240528 | 165000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20240528 | 164900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20240528 | 164800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20240528 | 164700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20240528 | 164600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20240528 | 164500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20240528 | 164400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20240528 | 164300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20240528 | 164200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20240528 | 164100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20240528 | 164000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20240528 | 163900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20240528 | 163800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20240528 | 163700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20240528 | 163600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20240528 | 163500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20240528 | 163400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20240528 | 163300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20240528 | 163200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20240528 | 163100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20240528 | 163000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20240528 | 162900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20240528 | 162800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20240528 | 162700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20240528 | 162600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20240528 | 162500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20240528 | 162400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 243 | 20240528 | 162300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20240528 | 162200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20240528 | 162100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20240528 | 162000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20240528 | 161900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20240528 | 161800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20240528 | 161700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20240528 | 161600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20240528 | 161500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20240528 | 161400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20240528 | 161300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20240528 | 161200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20240528 | 161100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20240528 | 161000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20240528 | 160900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20240528 | 160800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20240528 | 160700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20240528 | 160600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20240528 | 160500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20240528 | 160400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20240528 | 160300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20240528 | 160200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20240528 | 160100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20240528 | 160000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20240528 | 155900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20240528 | 155800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20240528 | 155700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20240528 | 155600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20240528 | 155500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20240528 | 155400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 273 | 20240528 | 155300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20240528 | 155200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20240528 | 155100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20240528 | 155000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20240528 | 154900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20240528 | 154800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20240528 | 154700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20240528 | 154600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20240528 | 154500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20240528 | 154400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20240528 | 154300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20240528 | 154200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20240528 | 154100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20240528 | 154000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20240528 | 153900 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20240528 | 153800 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20240528 | 153700 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20240528 | 153600 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20240528 | 153500 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20240528 | 153400 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20240528 | 153300 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20240528 | 153200 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20240528 | 153100 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20240528 | 153000 | 15327348450 | 49000 | 49000 | 49000 | 49000 | 4220 |
| 297 | 20240528 | 152900 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 298 | 20240528 | 152800 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 299 | 20240528 | 152700 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 300 | 20240528 | 152600 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 301 | 20240528 | 152500 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 302 | 20240528 | 152400 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 303 | 20240528 | 152300 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 304 | 20240528 | 152200 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 305 | 20240528 | 152100 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 306 | 20240528 | 152000 | 15120568450 | 48950 | 48950 | 48950 | 48950 | 0 |
| 307 | 20240528 | 151900 | 15120568450 | 48950 | 48800 | 48950 | 48800 | 2224 |
| 308 | 20240528 | 151800 | 15011785900 | 48850 | 48800 | 48850 | 48800 | 233 |
| 309 | 20240528 | 151700 | 15000406800 | 48850 | 48800 | 48850 | 48800 | 739 |
| 310 | 20240528 | 151600 | 14964316400 | 48800 | 48700 | 48800 | 48700 | 1046 |
| 311 | 20240528 | 151500 | 14913275600 | 48700 | 48750 | 48800 | 48700 | 312 |
| 312 | 20240528 | 151400 | 14898064750 | 48800 | 48800 | 48800 | 48700 | 670 |
| 313 | 20240528 | 151300 | 14865382900 | 48800 | 48750 | 48800 | 48700 | 934 |
| 314 | 20240528 | 151200 | 14819848600 | 48700 | 48700 | 48750 | 48650 | 325 |
| 315 | 20240528 | 151100 | 14804024200 | 48700 | 48700 | 48700 | 48650 | 843 |
| 316 | 20240528 | 151000 | 14762980550 | 48650 | 48650 | 48700 | 48650 | 454 |
| 317 | 20240528 | 150900 | 14740884250 | 48700 | 48700 | 48750 | 48650 | 154 |
| 318 | 20240528 | 150800 | 14733389400 | 48750 | 48700 | 48750 | 48650 | 894 |
| 319 | 20240528 | 150700 | 14689858800 | 48700 | 48800 | 48800 | 48700 | 325 |
| 320 | 20240528 | 150600 | 14674031150 | 48700 | 48750 | 48750 | 48700 | 1045 |
| 321 | 20240528 | 150500 | 14623133050 | 48750 | 48800 | 48800 | 48700 | 626 |
| 322 | 20240528 | 150400 | 14592613750 | 48800 | 48750 | 48800 | 48700 | 790 |
| 323 | 20240528 | 150300 | 14554081800 | 48750 | 48700 | 48750 | 48700 | 574 |
| 324 | 20240528 | 150200 | 14526111950 | 48700 | 48700 | 48700 | 48700 | 117 |
| 325 | 20240528 | 150100 | 14520414050 | 48650 | 48750 | 48750 | 48650 | 877 |
| 326 | 20240528 | 150000 | 14477710000 | 48750 | 48750 | 48750 | 48700 | 601 |
| 327 | 20240528 | 145900 | 14448421800 | 48750 | 48750 | 48750 | 48700 | 113 |
| 328 | 20240528 | 145800 | 14442917250 | 48750 | 48750 | 48800 | 48700 | 310 |
| 329 | 20240528 | 145700 | 14427809900 | 48750 | 48750 | 48750 | 48750 | 480 |
| 330 | 20240528 | 145600 | 14404409900 | 48800 | 48850 | 48850 | 48750 | 240 |
| 331 | 20240528 | 145500 | 14392698650 | 48800 | 48750 | 48850 | 48750 | 126 |
| 332 | 20240528 | 145400 | 14386553850 | 48800 | 48800 | 48850 | 48800 | 247 |
| 333 | 20240528 | 145300 | 14374500000 | 48850 | 48900 | 48900 | 48850 | 335 |
| 334 | 20240528 | 145200 | 14358121000 | 48900 | 48850 | 48950 | 48850 | 135 |
| 335 | 20240528 | 145100 | 14351522600 | 48950 | 48950 | 48950 | 48850 | 338 |
| 336 | 20240528 | 145000 | 14334993250 | 48950 | 48900 | 48950 | 48800 | 390 |
| 337 | 20240528 | 144900 | 14315941050 | 48900 | 48950 | 48950 | 48900 | 29 |
| 338 | 20240528 | 144800 | 14314521750 | 48800 | 48850 | 48950 | 48800 | 314 |
| 339 | 20240528 | 144700 | 14299179900 | 48850 | 48900 | 48900 | 48850 | 60 |
| 340 | 20240528 | 144600 | 14296246900 | 48900 | 48850 | 48900 | 48800 | 343 |
| 341 | 20240528 | 144500 | 14279489850 | 48850 | 48800 | 48850 | 48800 | 44 |
| 342 | 20240528 | 144400 | 14277341000 | 48800 | 48850 | 48850 | 48800 | 29 |
| 343 | 20240528 | 144300 | 14275924400 | 48850 | 48800 | 48850 | 48800 | 713 |
| 344 | 20240528 | 144200 | 14241117100 | 48900 | 48900 | 49000 | 48900 | 672 |
| 345 | 20240528 | 144100 | 14208236650 | 48800 | 48900 | 48900 | 48800 | 673 |
| 346 | 20240528 | 144000 | 14175374750 | 48900 | 48850 | 48900 | 48850 | 273 |
| 347 | 20240528 | 143900 | 14162037000 | 48850 | 48850 | 48850 | 48800 | 907 |
| 348 | 20240528 | 143800 | 14117736050 | 48850 | 48800 | 48850 | 48800 | 106 |
| 349 | 20240528 | 143700 | 14112560800 | 48800 | 48800 | 48800 | 48750 | 769 |
| 350 | 20240528 | 143600 | 14075034650 | 48850 | 48850 | 48850 | 48850 | 33 |
| 351 | 20240528 | 143500 | 14073422600 | 48800 | 48850 | 48850 | 48800 | 150 |
| 352 | 20240528 | 143400 | 14066100100 | 48900 | 48900 | 48900 | 48850 | 717 |
| 353 | 20240528 | 143300 | 14031073350 | 48900 | 48900 | 48900 | 48900 | 25 |
| 354 | 20240528 | 143200 | 14029850850 | 48900 | 48950 | 49000 | 48900 | 525 |
| 355 | 20240528 | 143100 | 14004171200 | 49000 | 48950 | 49000 | 48950 | 88 |
| 356 | 20240528 | 143000 | 13999862850 | 48900 | 48900 | 48900 | 48900 | 177 |
| 357 | 20240528 | 142900 | 13991207550 | 48950 | 48850 | 48950 | 48850 | 270 |
| 358 | 20240528 | 142800 | 13978006150 | 48950 | 48900 | 48950 | 48900 | 186 |
| 359 | 20240528 | 142700 | 13968910150 | 48900 | 48950 | 48950 | 48900 | 188 |
| 360 | 20240528 | 142600 | 13959713050 | 48950 | 48950 | 48950 | 48900 | 216 |
| 361 | 20240528 | 142500 | 13949141850 | 48950 | 48950 | 48950 | 48900 | 251 |
| 362 | 20240528 | 142400 | 13936858400 | 48950 | 48850 | 48950 | 48850 | 125 |
| 363 | 20240528 | 142300 | 13930743600 | 48900 | 48900 | 48950 | 48900 | 359 |
| 364 | 20240528 | 142200 | 13913186550 | 48950 | 49000 | 49000 | 48950 | 249 |
| 365 | 20240528 | 142100 | 13900996300 | 49000 | 49000 | 49000 | 48900 | 247 |
| 366 | 20240528 | 142000 | 13888906050 | 49000 | 48950 | 49000 | 48900 | 69 |
| 367 | 20240528 | 141900 | 13885528650 | 49000 | 48950 | 49000 | 48950 | 230 |
| 368 | 20240528 | 141800 | 13874265000 | 48950 | 48900 | 48950 | 48850 | 441 |
| 369 | 20240528 | 141700 | 13852702000 | 48900 | 48900 | 48900 | 48850 | 254 |
| 370 | 20240528 | 141600 | 13840290150 | 48900 | 48900 | 48900 | 48850 | 873 |
| 371 | 20240528 | 141500 | 13797600600 | 48900 | 48900 | 49000 | 48850 | 3006 |
| 372 | 20240528 | 141400 | 13650458300 | 48900 | 48800 | 48900 | 48800 | 218 |
| 373 | 20240528 | 141300 | 13639809350 | 48850 | 48850 | 48850 | 48850 | 149 |
| 374 | 20240528 | 141200 | 13632530700 | 48900 | 48900 | 48950 | 48850 | 864 |
| 375 | 20240528 | 141100 | 13590267500 | 48950 | 48950 | 48950 | 48900 | 238 |
| 376 | 20240528 | 141000 | 13578618350 | 48900 | 48850 | 48950 | 48850 | 1071 |
| 377 | 20240528 | 140900 | 13526246850 | 48850 | 48800 | 48900 | 48800 | 1275 |
| 378 | 20240528 | 140800 | 13463965500 | 48800 | 48800 | 48850 | 48800 | 451 |
| 379 | 20240528 | 140700 | 13441956550 | 48800 | 48800 | 48850 | 48750 | 588 |
| 380 | 20240528 | 140600 | 13413262350 | 48800 | 48750 | 48800 | 48750 | 572 |
| 381 | 20240528 | 140500 | 13385377200 | 48750 | 48650 | 48750 | 48650 | 361 |
| 382 | 20240528 | 140400 | 13367795350 | 48650 | 48650 | 48700 | 48650 | 560 |
| 383 | 20240528 | 140300 | 13340550100 | 48700 | 48700 | 48700 | 48650 | 92 |
| 384 | 20240528 | 140200 | 13336072450 | 48700 | 48700 | 48750 | 48650 | 483 |
| 385 | 20240528 | 140100 | 13312549250 | 48750 | 48750 | 48750 | 48750 | 21 |
| 386 | 20240528 | 140000 | 13311525500 | 48750 | 48700 | 48800 | 48700 | 316 |
| 387 | 20240528 | 135900 | 13296117150 | 48750 | 48750 | 48800 | 48750 | 106 |
| 388 | 20240528 | 135800 | 13290949450 | 48800 | 48750 | 48800 | 48750 | 258 |
| 389 | 20240528 | 135700 | 13278364250 | 48750 | 48750 | 48800 | 48750 | 57 |
| 390 | 20240528 | 135600 | 13275585200 | 48750 | 48750 | 48800 | 48750 | 44 |
| 391 | 20240528 | 135500 | 13273439700 | 48750 | 48750 | 48800 | 48750 | 603 |
| 392 | 20240528 | 135400 | 13244031300 | 48750 | 48700 | 48800 | 48700 | 218 |
| 393 | 20240528 | 135300 | 13233404450 | 48800 | 48700 | 48800 | 48700 | 900 |
| 394 | 20240528 | 135200 | 13189566150 | 48650 | 48650 | 48650 | 48650 | 228 |
| 395 | 20240528 | 135100 | 13178473950 | 48700 | 48700 | 48700 | 48650 | 97 |
| 396 | 20240528 | 135000 | 13173750550 | 48650 | 48700 | 48700 | 48650 | 1604 |
| 397 | 20240528 | 134900 | 13095710350 | 48700 | 48700 | 48700 | 48700 | 39 |
| 398 | 20240528 | 134800 | 13093811050 | 48650 | 48650 | 48700 | 48650 | 102 |
| 399 | 20240528 | 134700 | 13088848200 | 48700 | 48700 | 48700 | 48650 | 199 |
| 400 | 20240528 | 134600 | 13079161800 | 48700 | 48700 | 48700 | 48650 | 817 |
| 401 | 20240528 | 134500 | 13039413400 | 48700 | 48700 | 48700 | 48700 | 117 |
| 402 | 20240528 | 134400 | 13033715500 | 48700 | 48600 | 48700 | 48600 | 409 |
| 403 | 20240528 | 134300 | 13013829650 | 48650 | 48650 | 48650 | 48600 | 1143 |
| 404 | 20240528 | 134200 | 12958224600 | 48650 | 48650 | 48700 | 48650 | 136 |
| 405 | 20240528 | 134100 | 12951607050 | 48700 | 48700 | 48700 | 48650 | 443 |
| 406 | 20240528 | 134000 | 12930048050 | 48700 | 48700 | 48700 | 48700 | 302 |
| 407 | 20240528 | 133900 | 12915340650 | 48700 | 48650 | 48700 | 48650 | 227 |
| 408 | 20240528 | 133800 | 12904296850 | 48650 | 48650 | 48650 | 48600 | 1043 |
| 409 | 20240528 | 133700 | 12853587700 | 48650 | 48600 | 48650 | 48600 | 334 |
| 410 | 20240528 | 133600 | 12837351900 | 48650 | 48650 | 48650 | 48650 | 339 |
| 411 | 20240528 | 133500 | 12820859550 | 48650 | 48650 | 48650 | 48600 | 174 |
| 412 | 20240528 | 133400 | 12812395800 | 48600 | 48650 | 48650 | 48600 | 127 |
| 413 | 20240528 | 133300 | 12806218550 | 48650 | 48650 | 48700 | 48600 | 359 |
| 414 | 20240528 | 133200 | 12788760000 | 48650 | 48700 | 48700 | 48600 | 882 |
| 415 | 20240528 | 133100 | 12745848100 | 48700 | 48700 | 48700 | 48650 | 290 |
| 416 | 20240528 | 133000 | 12731733350 | 48700 | 48700 | 48700 | 48700 | 62 |
| 417 | 20240528 | 132900 | 12728713950 | 48700 | 48750 | 48800 | 48650 | 1354 |
| 418 | 20240528 | 132800 | 12662722300 | 48750 | 48750 | 48750 | 48700 | 174 |
| 419 | 20240528 | 132700 | 12654243050 | 48700 | 48700 | 48700 | 48650 | 859 |
| 420 | 20240528 | 132600 | 12612419750 | 48700 | 48700 | 48700 | 48650 | 189 |
| 421 | 20240528 | 132500 | 12603215600 | 48650 | 48650 | 48700 | 48650 | 110 |
| 422 | 20240528 | 132400 | 12597861550 | 48650 | 48700 | 48750 | 48650 | 326 |
| 423 | 20240528 | 132300 | 12581985500 | 48700 | 48700 | 48750 | 48700 | 396 |
| 424 | 20240528 | 132200 | 12562700250 | 48700 | 48700 | 48750 | 48700 | 558 |
| 425 | 20240528 | 132100 | 12535524450 | 48700 | 48750 | 48750 | 48700 | 140 |
| 426 | 20240528 | 132000 | 12528706050 | 48750 | 48700 | 48750 | 48650 | 615 |
| 427 | 20240528 | 131900 | 12498755800 | 48700 | 48700 | 48750 | 48700 | 492 |
| 428 | 20240528 | 131800 | 12474794000 | 48800 | 48750 | 48800 | 48750 | 459 |
| 429 | 20240528 | 131700 | 12452415650 | 48750 | 48800 | 48800 | 48750 | 866 |
| 430 | 20240528 | 131600 | 12410182900 | 48800 | 48750 | 48800 | 48750 | 60 |
| 431 | 20240528 | 131500 | 12407257650 | 48750 | 48800 | 48800 | 48750 | 253 |
| 432 | 20240528 | 131400 | 12394918850 | 48750 | 48800 | 48800 | 48750 | 255 |
| 433 | 20240528 | 131300 | 12382478850 | 48800 | 48800 | 48800 | 48750 | 723 |
| 434 | 20240528 | 131200 | 12347199400 | 48800 | 48900 | 48900 | 48800 | 444 |
| 435 | 20240528 | 131100 | 12325526350 | 48900 | 48750 | 48900 | 48750 | 627 |
| 436 | 20240528 | 131000 | 12294933650 | 48700 | 48800 | 48800 | 48700 | 85 |
| 437 | 20240528 | 130900 | 12290791550 | 48750 | 48750 | 48750 | 48650 | 1059 |
| 438 | 20240528 | 130800 | 12239245550 | 48750 | 48800 | 48800 | 48750 | 390 |
| 439 | 20240528 | 130700 | 12220229000 | 48800 | 48800 | 48800 | 48750 | 319 |
| 440 | 20240528 | 130600 | 12204666400 | 48800 | 48750 | 48800 | 48750 | 420 |
| 441 | 20240528 | 130500 | 12184186350 | 48800 | 48800 | 48800 | 48750 | 45 |
| 442 | 20240528 | 130400 | 12181991650 | 48800 | 48800 | 48800 | 48750 | 67 |
| 443 | 20240528 | 130300 | 12178723750 | 48800 | 48850 | 48850 | 48800 | 65 |
| 444 | 20240528 | 130200 | 12175551650 | 48850 | 48800 | 48850 | 48800 | 192 |
| 445 | 20240528 | 130100 | 12166180850 | 48850 | 48800 | 48850 | 48800 | 257 |
| 446 | 20240528 | 130000 | 12153638000 | 48850 | 48900 | 48900 | 48800 | 1021 |
| 447 | 20240528 | 125900 | 12103779900 | 48900 | 48900 | 48950 | 48900 | 99 |
| 448 | 20240528 | 125800 | 12098937500 | 48900 | 48900 | 48950 | 48900 | 82 |
| 449 | 20240528 | 125700 | 12094927650 | 48950 | 48900 | 48950 | 48850 | 308 |
| 450 | 20240528 | 125600 | 12079869600 | 48900 | 48850 | 48900 | 48850 | 327 |
| 451 | 20240528 | 125500 | 12063895600 | 48850 | 48850 | 48900 | 48850 | 86 |
| 452 | 20240528 | 125400 | 12059692250 | 48850 | 48850 | 48900 | 48850 | 602 |
| 453 | 20240528 | 125300 | 12030284000 | 48850 | 48850 | 48900 | 48800 | 731 |
| 454 | 20240528 | 125200 | 11994556500 | 48800 | 48700 | 48800 | 48700 | 267 |
| 455 | 20240528 | 125100 | 11981532500 | 48750 | 48700 | 48800 | 48650 | 362 |
| 456 | 20240528 | 125000 | 11963901200 | 48700 | 48700 | 48750 | 48700 | 242 |
| 457 | 20240528 | 124900 | 11952114300 | 48750 | 48600 | 48750 | 48600 | 607 |
| 458 | 20240528 | 124800 | 11922589800 | 48600 | 48550 | 48600 | 48550 | 684 |
| 459 | 20240528 | 124700 | 11889367550 | 48550 | 48600 | 48600 | 48500 | 729 |
| 460 | 20240528 | 124600 | 11853994700 | 48600 | 48600 | 48650 | 48550 | 794 |
| 461 | 20240528 | 124500 | 11815427800 | 48550 | 48800 | 48800 | 48500 | 12097 |
| 462 | 20240528 | 124400 | 11227821550 | 48800 | 48750 | 48800 | 48700 | 233 |
| 463 | 20240528 | 124300 | 11216461750 | 48700 | 48800 | 48800 | 48700 | 1736 |
| 464 | 20240528 | 124200 | 11131823400 | 48800 | 48800 | 48800 | 48800 | 72 |
| 465 | 20240528 | 124100 | 11128309800 | 48900 | 48800 | 48900 | 48800 | 274 |
| 466 | 20240528 | 124000 | 11114938200 | 48800 | 48800 | 48800 | 48750 | 117 |
| 467 | 20240528 | 123900 | 11109230850 | 48800 | 48800 | 48800 | 48750 | 104 |
| 468 | 20240528 | 123800 | 11104158850 | 48800 | 48850 | 48850 | 48800 | 1437 |
| 469 | 20240528 | 123700 | 11034028250 | 48800 | 48950 | 48950 | 48800 | 4539 |
| 470 | 20240528 | 123600 | 10812148000 | 48900 | 48950 | 48950 | 48900 | 550 |
| 471 | 20240528 | 123500 | 10785237700 | 49000 | 49000 | 49000 | 49000 | 54 |
| 472 | 20240528 | 123400 | 10782591700 | 49000 | 49000 | 49000 | 49000 | 37 |
| 473 | 20240528 | 123300 | 10780778700 | 49000 | 48950 | 49100 | 48900 | 231 |
| 474 | 20240528 | 123200 | 10769463800 | 48950 | 49000 | 49100 | 48950 | 982 |
| 475 | 20240528 | 123100 | 10721374950 | 49000 | 49000 | 49000 | 49000 | 222 |
| 476 | 20240528 | 123000 | 10710496950 | 49000 | 49000 | 49100 | 49000 | 546 |
| 477 | 20240528 | 122900 | 10683741000 | 49050 | 49050 | 49100 | 49050 | 68 |
| 478 | 20240528 | 122800 | 10680405100 | 49100 | 49000 | 49100 | 49000 | 381 |
| 479 | 20240528 | 122700 | 10661731650 | 49000 | 49000 | 49000 | 48950 | 500 |
| 480 | 20240528 | 122600 | 10637255900 | 49050 | 49050 | 49050 | 49000 | 878 |
| 481 | 20240528 | 122500 | 10594230250 | 49050 | 49050 | 49100 | 49050 | 75 |
| 482 | 20240528 | 122400 | 10590550350 | 49050 | 49050 | 49100 | 49050 | 188 |
| 483 | 20240528 | 122300 | 10581328850 | 49100 | 49100 | 49100 | 49100 | 135 |
| 484 | 20240528 | 122200 | 10574700350 | 49000 | 49050 | 49050 | 49000 | 243 |
| 485 | 20240528 | 122100 | 10562783000 | 49100 | 49100 | 49100 | 49050 | 126 |
| 486 | 20240528 | 122000 | 10556596500 | 49100 | 49150 | 49150 | 49100 | 928 |
| 487 | 20240528 | 121900 | 10510994250 | 49200 | 49150 | 49200 | 49150 | 268 |
| 488 | 20240528 | 121800 | 10497817400 | 49200 | 49150 | 49200 | 49150 | 79 |
| 489 | 20240528 | 121700 | 10493931050 | 49200 | 49200 | 49200 | 49200 | 144 |
| 490 | 20240528 | 121600 | 10486846250 | 49150 | 49200 | 49200 | 49150 | 34 |
| 491 | 20240528 | 121500 | 10485174000 | 49200 | 49300 | 49300 | 49150 | 555 |
| 492 | 20240528 | 121400 | 10457831200 | 49300 | 49300 | 49300 | 49300 | 716 |
| 493 | 20240528 | 121300 | 10422532400 | 49300 | 49300 | 49350 | 49300 | 248 |
| 494 | 20240528 | 121200 | 10410304750 | 49300 | 49200 | 49300 | 49150 | 628 |
| 495 | 20240528 | 121100 | 10379399550 | 49150 | 49150 | 49150 | 49150 | 60 |
| 496 | 20240528 | 121000 | 10376450550 | 49150 | 49150 | 49150 | 49150 | 116 |
| 497 | 20240528 | 120900 | 10370749150 | 49100 | 49050 | 49100 | 49050 | 213 |
| 498 | 20240528 | 120800 | 10360296650 | 49050 | 49050 | 49050 | 49000 | 296 |
| 499 | 20240528 | 120700 | 10345785400 | 49100 | 49050 | 49100 | 49050 | 70 |
| 500 | 20240528 | 120600 | 10342348500 | 49050 | 49100 | 49100 | 49050 | 642 |
| 501 | 20240528 | 120500 | 10310828800 | 49100 | 49100 | 49100 | 49100 | 76 |
| 502 | 20240528 | 120400 | 10307097200 | 49000 | 49100 | 49100 | 49000 | 109 |
| 503 | 20240528 | 120300 | 10301749300 | 49000 | 49050 | 49100 | 49000 | 497 |
| 504 | 20240528 | 120200 | 10277372600 | 49050 | 49100 | 49100 | 49050 | 12 |
| 505 | 20240528 | 120100 | 10276783950 | 49100 | 49100 | 49150 | 49050 | 57 |
| 506 | 20240528 | 120000 | 10273984250 | 49100 | 49100 | 49150 | 49100 | 135 |
| 507 | 20240528 | 115900 | 10267355300 | 49150 | 49150 | 49150 | 49150 | 220 |
| 508 | 20240528 | 115800 | 10256542300 | 49150 | 49100 | 49150 | 49100 | 54 |
| 509 | 20240528 | 115700 | 10253890600 | 49100 | 49100 | 49100 | 49050 | 467 |
| 510 | 20240528 | 115600 | 10230966100 | 49100 | 49000 | 49100 | 49000 | 34 |
| 511 | 20240528 | 115500 | 10229299600 | 49000 | 48950 | 49000 | 48950 | 3 |
| 512 | 20240528 | 115400 | 10229152650 | 48950 | 48950 | 49000 | 48950 | 526 |
| 513 | 20240528 | 115300 | 10203402350 | 49000 | 48950 | 49000 | 48950 | 126 |
| 514 | 20240528 | 115200 | 10197230050 | 49000 | 49100 | 49100 | 49000 | 151 |
| 515 | 20240528 | 115100 | 10189827450 | 49100 | 49000 | 49100 | 48950 | 472 |
| 516 | 20240528 | 115000 | 10166681550 | 49000 | 49050 | 49050 | 49000 | 1896 |
| 517 | 20240528 | 114900 | 10073772650 | 49000 | 49050 | 49050 | 49000 | 57 |
| 518 | 20240528 | 114800 | 10070977350 | 49050 | 49050 | 49050 | 49050 | 130 |
| 519 | 20240528 | 114700 | 10064600850 | 49050 | 49050 | 49050 | 49050 | 252 |
| 520 | 20240528 | 114600 | 10052240250 | 49000 | 49000 | 49000 | 49000 | 2 |
| 521 | 20240528 | 114500 | 10052142250 | 49000 | 49050 | 49050 | 49000 | 164 |
| 522 | 20240528 | 114400 | 10044098200 | 49100 | 49050 | 49100 | 49000 | 164 |
| 523 | 20240528 | 114300 | 10036052900 | 49000 | 49100 | 49100 | 49000 | 227 |
| 524 | 20240528 | 114200 | 10024919850 | 49100 | 49100 | 49100 | 49050 | 77 |
| 525 | 20240528 | 114100 | 10021141750 | 49100 | 49050 | 49100 | 49000 | 605 |
| 526 | 20240528 | 114000 | 9991463150 | 49050 | 49050 | 49050 | 49000 | 79 |
| 527 | 20240528 | 113900 | 9987588350 | 49050 | 49000 | 49050 | 49000 | 241 |
| 528 | 20240528 | 113800 | 9975775600 | 49000 | 49000 | 49000 | 49000 | 434 |
| 529 | 20240528 | 113700 | 9954509600 | 48950 | 48950 | 48950 | 48950 | 110 |
| 530 | 20240528 | 113600 | 9949125100 | 48950 | 48950 | 48950 | 48950 | 211 |
| 531 | 20240528 | 113500 | 9938796650 | 48950 | 48950 | 48950 | 48900 | 45 |
| 532 | 20240528 | 113400 | 9936594950 | 48950 | 48900 | 48950 | 48900 | 55 |
| 533 | 20240528 | 113300 | 9933904200 | 48900 | 48900 | 48900 | 48900 | 32 |
| 534 | 20240528 | 113200 | 9932339400 | 48900 | 48900 | 49000 | 48850 | 707 |
| 535 | 20240528 | 113100 | 9897788000 | 49000 | 48950 | 49000 | 48900 | 642 |
| 536 | 20240528 | 113000 | 9866386650 | 48950 | 48950 | 48950 | 48900 | 140 |
| 537 | 20240528 | 112900 | 9859533700 | 48950 | 49000 | 49000 | 48950 | 750 |
| 538 | 20240528 | 112800 | 9822801900 | 48950 | 48950 | 49000 | 48900 | 706 |
| 539 | 20240528 | 112700 | 9788242850 | 48950 | 48950 | 48950 | 48900 | 68 |
| 540 | 20240528 | 112600 | 9784915000 | 48900 | 48850 | 48900 | 48850 | 148 |
| 541 | 20240528 | 112500 | 9777678850 | 48850 | 48850 | 48950 | 48850 | 108 |
| 542 | 20240528 | 112400 | 9772395850 | 48850 | 48850 | 48850 | 48800 | 281 |
| 543 | 20240528 | 112300 | 9758669850 | 48900 | 48900 | 48900 | 48900 | 355 |
| 544 | 20240528 | 112200 | 9741310350 | 48900 | 48900 | 48900 | 48850 | 400 |
| 545 | 20240528 | 112100 | 9721751650 | 48850 | 48850 | 48850 | 48850 | 113 |
| 546 | 20240528 | 112000 | 9716231600 | 48850 | 48800 | 48850 | 48800 | 427 |
| 547 | 20240528 | 111900 | 9695381200 | 48800 | 48800 | 48800 | 48750 | 192 |
| 548 | 20240528 | 111800 | 9686017050 | 48800 | 48800 | 48900 | 48800 | 1205 |
| 549 | 20240528 | 111700 | 9627191150 | 48850 | 48850 | 48850 | 48800 | 209 |
| 550 | 20240528 | 111600 | 9616984650 | 48800 | 48850 | 48850 | 48800 | 254 |
| 551 | 20240528 | 111500 | 9604588250 | 48850 | 48850 | 48850 | 48800 | 68 |
| 552 | 20240528 | 111400 | 9601269600 | 48850 | 48850 | 48850 | 48850 | 338 |
| 553 | 20240528 | 111300 | 9584758300 | 48850 | 48900 | 48900 | 48850 | 166 |
| 554 | 20240528 | 111200 | 9576642350 | 48850 | 48900 | 48900 | 48850 | 391 |
| 555 | 20240528 | 111100 | 9557541400 | 48900 | 48900 | 48900 | 48850 | 506 |
| 556 | 20240528 | 111000 | 9532815700 | 48900 | 48900 | 48950 | 48850 | 172 |
| 557 | 20240528 | 110900 | 9524404900 | 48950 | 48950 | 48950 | 48850 | 327 |
| 558 | 20240528 | 110800 | 9508412350 | 49000 | 48950 | 49000 | 48900 | 175 |
| 559 | 20240528 | 110700 | 9499838150 | 48950 | 49000 | 49000 | 48850 | 2560 |
| 560 | 20240528 | 110600 | 9374517300 | 49050 | 49050 | 49050 | 49050 | 59 |
| 561 | 20240528 | 110500 | 9371623350 | 49050 | 49050 | 49050 | 49000 | 82 |
| 562 | 20240528 | 110400 | 9367603550 | 49050 | 49050 | 49050 | 49000 | 62 |
| 563 | 20240528 | 110300 | 9364562500 | 49050 | 49050 | 49150 | 49050 | 262 |
| 564 | 20240528 | 110200 | 9351710650 | 49150 | 49100 | 49150 | 49050 | 114 |
| 565 | 20240528 | 110100 | 9346112900 | 49050 | 49150 | 49150 | 49000 | 1210 |
| 566 | 20240528 | 110000 | 9286757850 | 49150 | 49200 | 49200 | 49100 | 778 |
| 567 | 20240528 | 105900 | 9248540800 | 49200 | 49200 | 49250 | 49200 | 235 |
| 568 | 20240528 | 105800 | 9236978750 | 49200 | 49200 | 49200 | 49200 | 81 |
| 569 | 20240528 | 105700 | 9232993550 | 49200 | 49150 | 49200 | 49150 | 96 |
| 570 | 20240528 | 105600 | 9228274800 | 49150 | 49150 | 49200 | 49150 | 143 |
| 571 | 20240528 | 105500 | 9221245200 | 49150 | 49100 | 49150 | 49100 | 128 |
| 572 | 20240528 | 105400 | 9214956150 | 49100 | 49100 | 49100 | 49050 | 271 |
| 573 | 20240528 | 105300 | 9201654750 | 49100 | 49200 | 49200 | 49100 | 148 |
| 574 | 20240528 | 105200 | 9194385400 | 49100 | 49150 | 49200 | 49100 | 566 |
| 575 | 20240528 | 105100 | 9166553550 | 49200 | 49150 | 49200 | 49050 | 1117 |
| 576 | 20240528 | 105000 | 9111686550 | 49150 | 49200 | 49250 | 49150 | 1764 |
| 577 | 20240528 | 104900 | 9024922800 | 49250 | 49300 | 49350 | 49150 | 2179 |
| 578 | 20240528 | 104800 | 8917624200 | 49300 | 49200 | 49450 | 49200 | 2509 |
| 579 | 20240528 | 104700 | 8793837700 | 49200 | 49200 | 49200 | 49150 | 844 |
| 580 | 20240528 | 104600 | 8752345700 | 49200 | 49100 | 49200 | 49100 | 705 |
| 581 | 20240528 | 104500 | 8717673350 | 49100 | 49150 | 49150 | 49100 | 630 |
| 582 | 20240528 | 104400 | 8686728500 | 49150 | 49000 | 49150 | 49000 | 2465 |
| 583 | 20240528 | 104300 | 8565774850 | 49000 | 48900 | 49000 | 48900 | 393 |
| 584 | 20240528 | 104200 | 8546546850 | 48850 | 48850 | 48900 | 48800 | 171 |
| 585 | 20240528 | 104100 | 8538197750 | 48850 | 48950 | 48950 | 48850 | 400 |
| 586 | 20240528 | 104000 | 8518654900 | 48950 | 48900 | 48950 | 48900 | 49 |
| 587 | 20240528 | 103900 | 8516258650 | 48900 | 49000 | 49000 | 48850 | 885 |
| 588 | 20240528 | 103800 | 8472977000 | 49000 | 48950 | 49000 | 48950 | 212 |
| 589 | 20240528 | 103700 | 8462591900 | 48950 | 49000 | 49000 | 48950 | 640 |
| 590 | 20240528 | 103600 | 8431241700 | 49000 | 48950 | 49000 | 48900 | 450 |
| 591 | 20240528 | 103500 | 8409220050 | 49000 | 48900 | 49000 | 48900 | 903 |
| 592 | 20240528 | 103400 | 8365000900 | 48950 | 48850 | 48950 | 48850 | 1216 |
| 593 | 20240528 | 103300 | 8305515100 | 48850 | 48750 | 48850 | 48700 | 139 |
| 594 | 20240528 | 103200 | 8298735200 | 48800 | 48700 | 48850 | 48700 | 381 |
| 595 | 20240528 | 103100 | 8280150550 | 48900 | 48850 | 48900 | 48700 | 2565 |
| 596 | 20240528 | 103000 | 8155076950 | 48850 | 48800 | 48900 | 48800 | 191 |
| 597 | 20240528 | 102900 | 8145753150 | 48800 | 48800 | 48850 | 48750 | 5718 |
| 598 | 20240528 | 102800 | 7866450350 | 48800 | 48850 | 48850 | 48700 | 258 |
| 599 | 20240528 | 102700 | 7853863650 | 48700 | 48850 | 48850 | 48700 | 969 |
| 600 | 20240528 | 102600 | 7806614950 | 48850 | 48800 | 48900 | 48800 | 220 |
| 601 | 20240528 | 102500 | 7795867550 | 48800 | 48750 | 48800 | 48750 | 794 |
| 602 | 20240528 | 102400 | 7757138700 | 48800 | 48900 | 48900 | 48800 | 385 |
| 603 | 20240528 | 102300 | 7738328700 | 48900 | 48800 | 48900 | 48700 | 1135 |
| 604 | 20240528 | 102200 | 7682909050 | 48800 | 48800 | 48800 | 48750 | 101 |
| 605 | 20240528 | 102100 | 7677983850 | 48800 | 48750 | 48800 | 48700 | 911 |
| 606 | 20240528 | 102000 | 7633614200 | 48750 | 48800 | 48800 | 48750 | 864 |
| 607 | 20240528 | 101900 | 7591467900 | 48800 | 48850 | 48850 | 48800 | 112 |
| 608 | 20240528 | 101800 | 7586001450 | 48850 | 48800 | 48850 | 48800 | 540 |
| 609 | 20240528 | 101700 | 7559645200 | 48850 | 48750 | 48850 | 48750 | 193 |
| 610 | 20240528 | 101600 | 7550229450 | 48750 | 48750 | 48750 | 48750 | 294 |
| 611 | 20240528 | 101500 | 7535896950 | 48750 | 48700 | 48750 | 48650 | 154 |
| 612 | 20240528 | 101400 | 7528394400 | 48700 | 48650 | 48750 | 48650 | 549 |
| 613 | 20240528 | 101300 | 7501669250 | 48700 | 48700 | 48750 | 48700 | 385 |
| 614 | 20240528 | 101200 | 7482915600 | 48700 | 48700 | 48750 | 48650 | 267 |
| 615 | 20240528 | 101100 | 7469912750 | 48650 | 48750 | 48750 | 48600 | 1355 |
| 616 | 20240528 | 101000 | 7403953900 | 48700 | 48850 | 48850 | 48700 | 806 |
| 617 | 20240528 | 100900 | 7364657850 | 48850 | 48800 | 48850 | 48750 | 1414 |
| 618 | 20240528 | 100800 | 7295665700 | 48800 | 48750 | 48800 | 48750 | 392 |
| 619 | 20240528 | 100700 | 7276552000 | 48750 | 48700 | 48750 | 48700 | 499 |
| 620 | 20240528 | 100600 | 7252237750 | 48700 | 48700 | 48700 | 48600 | 332 |
| 621 | 20240528 | 100500 | 7236075400 | 48700 | 48600 | 48700 | 48600 | 2824 |
| 622 | 20240528 | 100400 | 7098747750 | 48600 | 48650 | 48650 | 48600 | 1536 |
| 623 | 20240528 | 100300 | 7024052100 | 48650 | 48600 | 48650 | 48550 | 1562 |
| 624 | 20240528 | 100200 | 6948137550 | 48600 | 48550 | 48600 | 48550 | 243 |
| 625 | 20240528 | 100100 | 6936330850 | 48550 | 48500 | 48550 | 48500 | 629 |
| 626 | 20240528 | 100000 | 6905803150 | 48550 | 48550 | 48600 | 48500 | 1479 |
| 627 | 20240528 | 095900 | 6834003550 | 48550 | 48600 | 48600 | 48550 | 86 |
| 628 | 20240528 | 095800 | 6829826250 | 48600 | 48550 | 48600 | 48500 | 738 |
| 629 | 20240528 | 095700 | 6794005800 | 48550 | 48550 | 48550 | 48500 | 1118 |
| 630 | 20240528 | 095600 | 6739758650 | 48500 | 48500 | 48550 | 48500 | 2091 |
| 631 | 20240528 | 095500 | 6638331850 | 48550 | 48550 | 48550 | 48500 | 2409 |
| 632 | 20240528 | 095400 | 6521489800 | 48500 | 48550 | 48600 | 48500 | 768 |
| 633 | 20240528 | 095300 | 6484206750 | 48550 | 48600 | 48650 | 48550 | 2872 |
| 634 | 20240528 | 095200 | 6344700900 | 48650 | 48650 | 48700 | 48650 | 1386 |
| 635 | 20240528 | 095100 | 6277271650 | 48700 | 48750 | 48750 | 48650 | 2151 |
| 636 | 20240528 | 095000 | 6172493350 | 48750 | 48700 | 48750 | 48700 | 780 |
| 637 | 20240528 | 094900 | 6134475250 | 48700 | 48700 | 48700 | 48650 | 550 |
| 638 | 20240528 | 094800 | 6107690300 | 48650 | 48650 | 48700 | 48600 | 653 |
| 639 | 20240528 | 094700 | 6075929600 | 48650 | 48600 | 48700 | 48550 | 1679 |
| 640 | 20240528 | 094600 | 5994371100 | 48600 | 48600 | 48650 | 48550 | 996 |
| 641 | 20240528 | 094500 | 5945958500 | 48600 | 48750 | 48750 | 48600 | 1598 |
| 642 | 20240528 | 094400 | 5868260600 | 48700 | 48700 | 48750 | 48650 | 1906 |
| 643 | 20240528 | 094300 | 5775490450 | 48700 | 48750 | 48750 | 48700 | 1450 |
| 644 | 20240528 | 094200 | 5704865950 | 48750 | 48950 | 48950 | 48700 | 6582 |
| 645 | 20240528 | 094100 | 5383565750 | 48950 | 48900 | 48950 | 48900 | 396 |
| 646 | 20240528 | 094000 | 5364192200 | 48900 | 48900 | 48950 | 48850 | 658 |
| 647 | 20240528 | 093900 | 5332017750 | 48850 | 48850 | 48900 | 48850 | 1696 |
| 648 | 20240528 | 093800 | 5249123000 | 48900 | 48900 | 48900 | 48850 | 1427 |
| 649 | 20240528 | 093700 | 5179350850 | 48900 | 48950 | 49000 | 48850 | 2246 |
| 650 | 20240528 | 093600 | 5069525050 | 48950 | 48950 | 49000 | 48900 | 1864 |
| 651 | 20240528 | 093500 | 4978280300 | 48950 | 49000 | 49050 | 48950 | 1190 |
| 652 | 20240528 | 093400 | 4919977000 | 49000 | 49050 | 49050 | 49000 | 369 |
| 653 | 20240528 | 093300 | 4901893500 | 49000 | 49050 | 49050 | 49000 | 519 |
| 654 | 20240528 | 093200 | 4876453900 | 49000 | 49050 | 49100 | 49000 | 972 |
| 655 | 20240528 | 093100 | 4828770150 | 49100 | 49000 | 49100 | 49000 | 2573 |
| 656 | 20240528 | 093000 | 4702666000 | 49000 | 49050 | 49100 | 49000 | 1644 |
| 657 | 20240528 | 092900 | 4622068050 | 49050 | 49100 | 49100 | 49000 | 1002 |
| 658 | 20240528 | 092800 | 4572919350 | 49100 | 49100 | 49200 | 49100 | 2300 |
| 659 | 20240528 | 092700 | 4459926850 | 49150 | 49150 | 49150 | 49100 | 321 |
| 660 | 20240528 | 092600 | 4444156150 | 49150 | 49150 | 49200 | 49100 | 1559 |
| 661 | 20240528 | 092500 | 4367548800 | 49100 | 49200 | 49200 | 49100 | 1479 |
| 662 | 20240528 | 092400 | 4294872100 | 49250 | 49400 | 49400 | 49200 | 3306 |
| 663 | 20240528 | 092300 | 4131826700 | 49400 | 49850 | 49850 | 49350 | 2875 |
| 664 | 20240528 | 092200 | 3989263900 | 49850 | 49700 | 49850 | 49700 | 769 |
| 665 | 20240528 | 092100 | 3950990900 | 49750 | 49850 | 49950 | 49600 | 6553 |
| 666 | 20240528 | 092000 | 3624591550 | 49600 | 49700 | 50100 | 49600 | 4849 |
| 667 | 20240528 | 091900 | 3382685250 | 49700 | 49450 | 49750 | 49350 | 2904 |
| 668 | 20240528 | 091800 | 3238797250 | 49450 | 49350 | 49450 | 49350 | 1665 |
| 669 | 20240528 | 091700 | 3156522750 | 49300 | 49200 | 49350 | 49150 | 1865 |
| 670 | 20240528 | 091600 | 3064676150 | 49250 | 49100 | 49250 | 49100 | 2656 |
| 671 | 20240528 | 091500 | 2934033450 | 49050 | 49050 | 49150 | 49000 | 1088 |
| 672 | 20240528 | 091400 | 2880638050 | 49050 | 49000 | 49100 | 48850 | 3131 |
| 673 | 20240528 | 091300 | 2727512850 | 48850 | 49150 | 49150 | 48850 | 8139 |
| 674 | 20240528 | 091200 | 2328659800 | 49150 | 49100 | 49200 | 49100 | 971 |
| 675 | 20240528 | 091100 | 2280941400 | 49150 | 49150 | 49200 | 49100 | 881 |
| 676 | 20240528 | 091000 | 2237645550 | 49200 | 49200 | 49250 | 49150 | 1718 |
| 677 | 20240528 | 090900 | 2153166450 | 49200 | 49250 | 49300 | 49100 | 2871 |
| 678 | 20240528 | 090800 | 2011898850 | 49250 | 49050 | 49500 | 49050 | 4261 |
| 679 | 20240528 | 090700 | 1802396450 | 49050 | 49050 | 49150 | 49050 | 2601 |
| 680 | 20240528 | 090600 | 1674808750 | 49050 | 49250 | 49250 | 49050 | 2298 |
| 681 | 20240528 | 090500 | 1561900900 | 49300 | 49250 | 49300 | 49150 | 2466 |
| 682 | 20240528 | 090400 | 1440582750 | 49200 | 49200 | 49250 | 49100 | 1490 |
| 683 | 20240528 | 090300 | 1367316000 | 49200 | 49200 | 49500 | 49150 | 3082 |
| 684 | 20240528 | 090200 | 1215675050 | 49200 | 49700 | 49700 | 49200 | 8114 |
| 685 | 20240528 | 090100 | 813931200 | 49650 | 49900 | 50000 | 49600 | 5024 |
| 686 | 20240528 | 090000 | 564166600 | 49900 | 50200 | 50300 | 49700 | 10800 |