38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 205300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 3 | 20240528 | 205200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240528 | 205100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240528 | 205000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240528 | 204900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240528 | 204800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240528 | 204700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240528 | 204600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240528 | 204500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240528 | 204400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240528 | 204300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240528 | 204200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240528 | 204100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240528 | 204000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240528 | 203900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240528 | 203800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240528 | 203700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240528 | 203600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240528 | 203500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240528 | 203400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240528 | 203300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240528 | 203200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240528 | 203100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240528 | 203000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240528 | 202900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240528 | 202800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240528 | 202700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240528 | 202600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240528 | 202500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240528 | 202400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240528 | 202300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 33 | 20240528 | 202200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240528 | 202100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240528 | 202000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240528 | 201900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240528 | 201800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240528 | 201700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240528 | 201600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240528 | 201500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240528 | 201400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240528 | 201300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240528 | 201200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240528 | 201100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240528 | 201000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240528 | 200900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240528 | 200800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240528 | 200700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240528 | 200600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240528 | 200500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240528 | 200400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240528 | 200300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240528 | 200200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240528 | 200100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240528 | 200000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240528 | 195900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240528 | 195800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240528 | 195700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240528 | 195600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240528 | 195500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240528 | 195400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240528 | 195300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 63 | 20240528 | 195200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240528 | 195100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240528 | 195000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240528 | 194900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240528 | 194800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240528 | 194700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240528 | 194600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240528 | 194500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240528 | 194400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240528 | 194300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240528 | 194200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240528 | 194100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240528 | 194000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240528 | 193900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240528 | 193800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240528 | 193700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240528 | 193600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240528 | 193500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240528 | 193400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240528 | 193300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240528 | 193200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240528 | 193100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240528 | 193000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240528 | 192900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240528 | 192800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240528 | 192700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240528 | 192600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240528 | 192500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240528 | 192400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240528 | 192300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 93 | 20240528 | 192200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240528 | 192100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240528 | 192000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240528 | 191900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240528 | 191800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240528 | 191700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240528 | 191600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240528 | 191500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240528 | 191400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240528 | 191300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240528 | 191200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240528 | 191100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240528 | 191000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240528 | 190900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240528 | 190800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240528 | 190700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240528 | 190600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240528 | 190500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240528 | 190400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240528 | 190300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240528 | 190200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240528 | 190100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240528 | 190000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240528 | 185900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240528 | 185800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240528 | 185700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240528 | 185600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240528 | 185500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240528 | 185400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240528 | 185300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 123 | 20240528 | 185200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240528 | 185100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240528 | 185000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240528 | 184900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240528 | 184800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240528 | 184700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240528 | 184600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240528 | 184500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240528 | 184400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240528 | 184300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240528 | 184200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240528 | 184100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240528 | 184000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240528 | 183900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240528 | 183800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240528 | 183700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240528 | 183600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240528 | 183500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240528 | 183400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240528 | 183300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240528 | 183200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240528 | 183100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240528 | 183000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240528 | 182900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240528 | 182800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240528 | 182700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240528 | 182600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240528 | 182500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240528 | 182400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240528 | 182300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 153 | 20240528 | 182200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240528 | 182100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240528 | 182000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240528 | 181900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240528 | 181800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240528 | 181700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240528 | 181600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240528 | 181500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240528 | 181400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240528 | 181300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240528 | 181200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240528 | 181100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240528 | 181000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240528 | 180900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240528 | 180800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240528 | 180700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240528 | 180600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240528 | 180500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240528 | 180400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240528 | 180300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240528 | 180200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240528 | 180100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240528 | 180000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240528 | 175900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240528 | 175800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240528 | 175700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240528 | 175600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240528 | 175500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240528 | 175400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240528 | 175300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 183 | 20240528 | 175200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240528 | 175100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240528 | 175000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240528 | 174900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240528 | 174800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240528 | 174700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240528 | 174600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240528 | 174500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240528 | 174400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240528 | 174300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240528 | 174200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240528 | 174100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240528 | 174000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240528 | 173900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240528 | 173800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240528 | 173700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240528 | 173600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240528 | 173500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240528 | 173400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240528 | 173300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240528 | 173200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20240528 | 173100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20240528 | 173000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240528 | 172900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240528 | 172800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240528 | 172700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240528 | 172600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240528 | 172500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240528 | 172400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240528 | 172300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 213 | 20240528 | 172200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240528 | 172100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240528 | 172000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240528 | 171900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240528 | 171800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240528 | 171700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240528 | 171600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240528 | 171500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240528 | 171400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240528 | 171300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20240528 | 171200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20240528 | 171100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20240528 | 171000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20240528 | 170900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20240528 | 170800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20240528 | 170700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20240528 | 170600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20240528 | 170500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20240528 | 170400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20240528 | 170300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20240528 | 170200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20240528 | 170100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20240528 | 170000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20240528 | 165900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20240528 | 165800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20240528 | 165700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20240528 | 165600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20240528 | 165500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20240528 | 165400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20240528 | 165300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 243 | 20240528 | 165200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20240528 | 165100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20240528 | 165000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20240528 | 164900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20240528 | 164800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20240528 | 164700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20240528 | 164600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20240528 | 164500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20240528 | 164400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20240528 | 164300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20240528 | 164200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20240528 | 164100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20240528 | 164000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20240528 | 163900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20240528 | 163800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20240528 | 163700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20240528 | 163600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20240528 | 163500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20240528 | 163400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20240528 | 163300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20240528 | 163200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20240528 | 163100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20240528 | 163000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20240528 | 162900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20240528 | 162800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20240528 | 162700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20240528 | 162600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20240528 | 162500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20240528 | 162400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20240528 | 162300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 273 | 20240528 | 162200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20240528 | 162100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20240528 | 162000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20240528 | 161900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20240528 | 161800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20240528 | 161700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20240528 | 161600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20240528 | 161500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20240528 | 161400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20240528 | 161300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20240528 | 161200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20240528 | 161100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20240528 | 161000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20240528 | 160900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20240528 | 160800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20240528 | 160700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20240528 | 160600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20240528 | 160500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20240528 | 160400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20240528 | 160300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20240528 | 160200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20240528 | 160100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 295 | 20240528 | 160000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 296 | 20240528 | 155900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 297 | 20240528 | 155800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20240528 | 155700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20240528 | 155600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20240528 | 155500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 301 | 20240528 | 155400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 302 | 20240528 | 155300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 303 | 20240528 | 155200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20240528 | 155100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20240528 | 155000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20240528 | 154900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20240528 | 154800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 308 | 20240528 | 154700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20240528 | 154600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20240528 | 154500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20240528 | 154400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20240528 | 154300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20240528 | 154200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 314 | 20240528 | 154100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 315 | 20240528 | 154000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 316 | 20240528 | 153900 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 317 | 20240528 | 153800 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 318 | 20240528 | 153700 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 319 | 20240528 | 153600 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 320 | 20240528 | 153500 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 321 | 20240528 | 153400 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 322 | 20240528 | 153300 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 323 | 20240528 | 153200 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 324 | 20240528 | 153100 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 325 | 20240528 | 153000 | 11452776550 | 47750 | 47750 | 47750 | 47750 | 3468 |
| 326 | 20240528 | 152900 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 327 | 20240528 | 152800 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 328 | 20240528 | 152700 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 329 | 20240528 | 152600 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 330 | 20240528 | 152500 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 331 | 20240528 | 152400 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 332 | 20240528 | 152300 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 333 | 20240528 | 152200 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 334 | 20240528 | 152100 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 335 | 20240528 | 152000 | 11287179550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 336 | 20240528 | 151900 | 11287179550 | 47750 | 47300 | 47800 | 47300 | 1885 |
| 337 | 20240528 | 151800 | 11197351800 | 47550 | 47150 | 47550 | 47100 | 2387 |
| 338 | 20240528 | 151700 | 11084337000 | 47200 | 47300 | 47300 | 47150 | 516 |
| 339 | 20240528 | 151600 | 11059966750 | 47200 | 47150 | 47300 | 47150 | 129 |
| 340 | 20240528 | 151500 | 11053878600 | 47150 | 47150 | 47300 | 47150 | 225 |
| 341 | 20240528 | 151400 | 11043259650 | 47150 | 47200 | 47300 | 47150 | 99 |
| 342 | 20240528 | 151300 | 11038587800 | 47150 | 47200 | 47250 | 47150 | 315 |
| 343 | 20240528 | 151200 | 11023727300 | 47200 | 47250 | 47250 | 47100 | 161 |
| 344 | 20240528 | 151100 | 11016130300 | 47250 | 47200 | 47300 | 47050 | 345 |
| 345 | 20240528 | 151000 | 10999837700 | 47200 | 47100 | 47250 | 47050 | 586 |
| 346 | 20240528 | 150900 | 10972236950 | 47100 | 47150 | 47200 | 47050 | 197 |
| 347 | 20240528 | 150800 | 10962955000 | 47150 | 47100 | 47200 | 47050 | 282 |
| 348 | 20240528 | 150700 | 10949674700 | 47100 | 47250 | 47250 | 47050 | 223 |
| 349 | 20240528 | 150600 | 10939170000 | 47100 | 47300 | 47300 | 47050 | 441 |
| 350 | 20240528 | 150500 | 10918372150 | 47300 | 47200 | 47300 | 47100 | 435 |
| 351 | 20240528 | 150400 | 10897842300 | 47200 | 47200 | 47250 | 47050 | 375 |
| 352 | 20240528 | 150300 | 10880165500 | 47200 | 47100 | 47250 | 47100 | 391 |
| 353 | 20240528 | 150200 | 10861721650 | 47050 | 47100 | 47250 | 47050 | 313 |
| 354 | 20240528 | 150100 | 10846977600 | 47100 | 47200 | 47350 | 47100 | 472 |
| 355 | 20240528 | 150000 | 10824692350 | 47250 | 47200 | 47350 | 47100 | 413 |
| 356 | 20240528 | 145900 | 10805209300 | 47200 | 47250 | 47400 | 47150 | 518 |
| 357 | 20240528 | 145800 | 10780736200 | 47250 | 47400 | 47450 | 47150 | 412 |
| 358 | 20240528 | 145700 | 10761263850 | 47300 | 47050 | 47450 | 47050 | 1532 |
| 359 | 20240528 | 145600 | 10688772850 | 47050 | 47150 | 47250 | 47050 | 590 |
| 360 | 20240528 | 145500 | 10660969500 | 47200 | 47200 | 47250 | 47100 | 482 |
| 361 | 20240528 | 145400 | 10638230500 | 47150 | 47100 | 47200 | 47050 | 337 |
| 362 | 20240528 | 145300 | 10622352550 | 47100 | 47200 | 47250 | 47050 | 594 |
| 363 | 20240528 | 145200 | 10594320400 | 47200 | 47000 | 47250 | 47000 | 476 |
| 364 | 20240528 | 145100 | 10571896850 | 47050 | 47150 | 47200 | 47000 | 446 |
| 365 | 20240528 | 145000 | 10550892000 | 47000 | 47100 | 47250 | 47000 | 794 |
| 366 | 20240528 | 144900 | 10513473500 | 47050 | 47050 | 47050 | 46900 | 387 |
| 367 | 20240528 | 144800 | 10495287600 | 47000 | 46950 | 47050 | 46900 | 467 |
| 368 | 20240528 | 144700 | 10473354500 | 46950 | 46950 | 47200 | 46950 | 638 |
| 369 | 20240528 | 144600 | 10443346400 | 46950 | 46950 | 47000 | 46950 | 267 |
| 370 | 20240528 | 144500 | 10430808000 | 46950 | 46950 | 47050 | 46950 | 499 |
| 371 | 20240528 | 144400 | 10407367950 | 46950 | 47100 | 47150 | 46950 | 476 |
| 372 | 20240528 | 144300 | 10384984650 | 47050 | 47000 | 47200 | 46950 | 760 |
| 373 | 20240528 | 144200 | 10349221450 | 47000 | 47100 | 47100 | 46950 | 440 |
| 374 | 20240528 | 144100 | 10328534900 | 47000 | 47100 | 47100 | 47000 | 532 |
| 375 | 20240528 | 144000 | 10303502300 | 47100 | 47100 | 47200 | 47000 | 482 |
| 376 | 20240528 | 143900 | 10280802500 | 47050 | 47100 | 47100 | 46950 | 368 |
| 377 | 20240528 | 143800 | 10263503300 | 47100 | 47100 | 47100 | 46950 | 745 |
| 378 | 20240528 | 143700 | 10228484150 | 47050 | 47050 | 47250 | 47000 | 623 |
| 379 | 20240528 | 143600 | 10199148500 | 47000 | 47050 | 47150 | 47000 | 287 |
| 380 | 20240528 | 143500 | 10185643400 | 47000 | 47150 | 47150 | 47000 | 441 |
| 381 | 20240528 | 143400 | 10164895500 | 47100 | 47100 | 47300 | 47050 | 474 |
| 382 | 20240528 | 143300 | 10142560350 | 47050 | 47050 | 47150 | 47000 | 1936 |
| 383 | 20240528 | 143200 | 10051515900 | 47050 | 47200 | 47200 | 47000 | 1061 |
| 384 | 20240528 | 143100 | 10001573200 | 47150 | 47100 | 47150 | 47050 | 324 |
| 385 | 20240528 | 143000 | 9986314150 | 47050 | 47100 | 47350 | 47050 | 903 |
| 386 | 20240528 | 142900 | 9943751650 | 47000 | 47150 | 47450 | 47000 | 698 |
| 387 | 20240528 | 142800 | 9910850250 | 47150 | 47200 | 47400 | 47050 | 991 |
| 388 | 20240528 | 142700 | 9864052750 | 47200 | 47150 | 47400 | 47100 | 497 |
| 389 | 20240528 | 142600 | 9840551650 | 47050 | 47150 | 47200 | 47050 | 581 |
| 390 | 20240528 | 142500 | 9813184800 | 47200 | 47050 | 47400 | 47050 | 379 |
| 391 | 20240528 | 142400 | 9795311750 | 47100 | 47200 | 47400 | 47050 | 790 |
| 392 | 20240528 | 142300 | 9758040600 | 47150 | 47100 | 47250 | 47100 | 469 |
| 393 | 20240528 | 142200 | 9735934100 | 47100 | 47200 | 47250 | 47100 | 524 |
| 394 | 20240528 | 142100 | 9711225000 | 47100 | 47150 | 47250 | 47100 | 376 |
| 395 | 20240528 | 142000 | 9693489850 | 47150 | 47300 | 47450 | 47100 | 444 |
| 396 | 20240528 | 141900 | 9672519250 | 47050 | 47150 | 47300 | 47050 | 737 |
| 397 | 20240528 | 141800 | 9637777150 | 47200 | 47250 | 47350 | 47150 | 302 |
| 398 | 20240528 | 141700 | 9623513450 | 47250 | 47200 | 47450 | 47150 | 663 |
| 399 | 20240528 | 141600 | 9592180650 | 47200 | 47300 | 47350 | 47200 | 416 |
| 400 | 20240528 | 141500 | 9572529950 | 47250 | 47300 | 47400 | 47250 | 342 |
| 401 | 20240528 | 141400 | 9556355500 | 47350 | 47350 | 47550 | 47250 | 488 |
| 402 | 20240528 | 141300 | 9533246350 | 47350 | 47400 | 47500 | 47300 | 518 |
| 403 | 20240528 | 141200 | 9508701700 | 47450 | 47450 | 47550 | 47350 | 357 |
| 404 | 20240528 | 141100 | 9491774050 | 47350 | 47350 | 47550 | 47350 | 603 |
| 405 | 20240528 | 141000 | 9463175350 | 47350 | 47400 | 47650 | 47350 | 1921 |
| 406 | 20240528 | 140900 | 9371915000 | 47450 | 47350 | 47450 | 47350 | 290 |
| 407 | 20240528 | 140800 | 9358175450 | 47450 | 47500 | 47550 | 47350 | 841 |
| 408 | 20240528 | 140700 | 9318280750 | 47450 | 47400 | 47550 | 47200 | 874 |
| 409 | 20240528 | 140600 | 9276827250 | 47350 | 47300 | 47400 | 47150 | 401 |
| 410 | 20240528 | 140500 | 9257848050 | 47300 | 47250 | 47350 | 47150 | 516 |
| 411 | 20240528 | 140400 | 9233457350 | 47150 | 47200 | 47400 | 47050 | 874 |
| 412 | 20240528 | 140300 | 9192165450 | 47050 | 47150 | 47250 | 47000 | 976 |
| 413 | 20240528 | 140200 | 9146153100 | 47100 | 47000 | 47200 | 46950 | 641 |
| 414 | 20240528 | 140100 | 9115973550 | 46950 | 47050 | 47250 | 46900 | 1275 |
| 415 | 20240528 | 140000 | 9055916800 | 46950 | 47000 | 47050 | 46900 | 461 |
| 416 | 20240528 | 135900 | 9034270400 | 47000 | 47050 | 47050 | 46950 | 414 |
| 417 | 20240528 | 135800 | 9014821750 | 47050 | 47000 | 47050 | 46950 | 629 |
| 418 | 20240528 | 135700 | 8985261000 | 46950 | 47000 | 47200 | 46950 | 573 |
| 419 | 20240528 | 135600 | 8958315850 | 46950 | 47000 | 47050 | 46950 | 473 |
| 420 | 20240528 | 135500 | 8936100650 | 47000 | 46950 | 47200 | 46950 | 263 |
| 421 | 20240528 | 135400 | 8923742150 | 47000 | 47050 | 47200 | 46950 | 733 |
| 422 | 20240528 | 135300 | 8889283900 | 47000 | 46950 | 47100 | 46950 | 412 |
| 423 | 20240528 | 135200 | 8869934450 | 47000 | 47000 | 47000 | 46950 | 293 |
| 424 | 20240528 | 135100 | 8856172050 | 47000 | 46950 | 47150 | 46950 | 559 |
| 425 | 20240528 | 135000 | 8829892650 | 46950 | 47000 | 47000 | 46950 | 613 |
| 426 | 20240528 | 134900 | 8801106650 | 46950 | 46950 | 47000 | 46950 | 301 |
| 427 | 20240528 | 134800 | 8786971800 | 47000 | 47000 | 47100 | 46950 | 535 |
| 428 | 20240528 | 134700 | 8761832450 | 47000 | 47000 | 47100 | 46950 | 545 |
| 429 | 20240528 | 134600 | 8736211600 | 46950 | 47050 | 47050 | 46950 | 483 |
| 430 | 20240528 | 134500 | 8713532900 | 47050 | 46950 | 47050 | 46950 | 383 |
| 431 | 20240528 | 134400 | 8695546550 | 46950 | 47000 | 47100 | 46950 | 604 |
| 432 | 20240528 | 134300 | 8667155250 | 46950 | 47050 | 47050 | 46950 | 603 |
| 433 | 20240528 | 134200 | 8638816300 | 47000 | 47050 | 47050 | 47000 | 329 |
| 434 | 20240528 | 134100 | 8623349350 | 47000 | 47100 | 47250 | 47000 | 461 |
| 435 | 20240528 | 134000 | 8601637650 | 47050 | 47050 | 47150 | 47000 | 339 |
| 436 | 20240528 | 133900 | 8585686550 | 47050 | 47050 | 47150 | 47050 | 399 |
| 437 | 20240528 | 133800 | 8566911200 | 47100 | 47150 | 47250 | 47050 | 378 |
| 438 | 20240528 | 133700 | 8549102450 | 47200 | 47050 | 47250 | 47000 | 530 |
| 439 | 20240528 | 133600 | 8524138050 | 47050 | 47100 | 47200 | 47050 | 356 |
| 440 | 20240528 | 133500 | 8507371900 | 47100 | 47050 | 47150 | 47000 | 606 |
| 441 | 20240528 | 133400 | 8478858200 | 47050 | 47050 | 47200 | 47000 | 427 |
| 442 | 20240528 | 133300 | 8458751900 | 47000 | 47000 | 47100 | 47000 | 223 |
| 443 | 20240528 | 133200 | 8448261950 | 47050 | 47100 | 47150 | 46950 | 478 |
| 444 | 20240528 | 133100 | 8425785050 | 47100 | 47000 | 47150 | 46950 | 369 |
| 445 | 20240528 | 133000 | 8408415950 | 47050 | 47050 | 47100 | 47000 | 277 |
| 446 | 20240528 | 132900 | 8395386700 | 47050 | 47050 | 47050 | 47000 | 286 |
| 447 | 20240528 | 132800 | 8381941350 | 47000 | 47000 | 47150 | 47000 | 556 |
| 448 | 20240528 | 132700 | 8355774350 | 47000 | 47050 | 47100 | 47000 | 230 |
| 449 | 20240528 | 132600 | 8344956000 | 46950 | 47000 | 47050 | 46950 | 430 |
| 450 | 20240528 | 132500 | 8324747100 | 47000 | 47000 | 47050 | 46950 | 379 |
| 451 | 20240528 | 132400 | 8306935950 | 47050 | 47100 | 47100 | 47000 | 340 |
| 452 | 20240528 | 132300 | 8290932950 | 47050 | 47050 | 47050 | 46950 | 243 |
| 453 | 20240528 | 132200 | 8279513100 | 47050 | 47050 | 47100 | 46950 | 422 |
| 454 | 20240528 | 132100 | 8259669250 | 47050 | 46950 | 47050 | 46950 | 554 |
| 455 | 20240528 | 132000 | 8233619350 | 47000 | 46950 | 47000 | 46950 | 323 |
| 456 | 20240528 | 131900 | 8218448350 | 47000 | 46950 | 47050 | 46950 | 340 |
| 457 | 20240528 | 131800 | 8202477700 | 47000 | 46800 | 47000 | 46800 | 344 |
| 458 | 20240528 | 131700 | 8186324200 | 46800 | 46950 | 46950 | 46800 | 551 |
| 459 | 20240528 | 131600 | 8160490850 | 46950 | 46850 | 46950 | 46800 | 471 |
| 460 | 20240528 | 131500 | 8138414350 | 46900 | 46850 | 46950 | 46800 | 351 |
| 461 | 20240528 | 131400 | 8121966500 | 46800 | 46900 | 47000 | 46800 | 1556 |
| 462 | 20240528 | 131300 | 8049030600 | 46800 | 46850 | 47000 | 46800 | 292 |
| 463 | 20240528 | 131200 | 8035353150 | 46900 | 47000 | 47050 | 46800 | 833 |
| 464 | 20240528 | 131100 | 7996271500 | 47000 | 46850 | 47050 | 46800 | 577 |
| 465 | 20240528 | 131000 | 7969178800 | 46850 | 46850 | 46950 | 46800 | 423 |
| 466 | 20240528 | 130900 | 7949359500 | 46900 | 46850 | 46950 | 46800 | 148 |
| 467 | 20240528 | 130800 | 7942419250 | 46950 | 46900 | 47050 | 46900 | 529 |
| 468 | 20240528 | 130700 | 7917569500 | 46900 | 46850 | 47000 | 46850 | 555 |
| 469 | 20240528 | 130600 | 7891532150 | 46900 | 46850 | 46900 | 46850 | 227 |
| 470 | 20240528 | 130500 | 7880892700 | 46800 | 46800 | 46900 | 46800 | 477 |
| 471 | 20240528 | 130400 | 7858556100 | 46800 | 46800 | 47000 | 46800 | 829 |
| 472 | 20240528 | 130300 | 7819721600 | 46850 | 46850 | 46850 | 46800 | 354 |
| 473 | 20240528 | 130200 | 7803151750 | 46850 | 46800 | 46950 | 46800 | 153 |
| 474 | 20240528 | 130100 | 7795983900 | 46800 | 46850 | 47000 | 46750 | 805 |
| 475 | 20240528 | 130000 | 7758279950 | 46850 | 46950 | 47000 | 46850 | 242 |
| 476 | 20240528 | 125900 | 7746921450 | 46900 | 47050 | 47050 | 46850 | 272 |
| 477 | 20240528 | 125800 | 7734154200 | 46850 | 46800 | 47100 | 46800 | 914 |
| 478 | 20240528 | 125700 | 7691203750 | 46800 | 47000 | 47000 | 46800 | 220 |
| 479 | 20240528 | 125600 | 7680886100 | 46950 | 46950 | 47050 | 46950 | 338 |
| 480 | 20240528 | 125500 | 7665010600 | 47000 | 47000 | 47150 | 46850 | 4703 |
| 481 | 20240528 | 125400 | 7444177600 | 46950 | 46850 | 47000 | 46800 | 255 |
| 482 | 20240528 | 125300 | 7432231500 | 46900 | 46900 | 46900 | 46800 | 191 |
| 483 | 20240528 | 125200 | 7423283250 | 46900 | 46900 | 47000 | 46850 | 355 |
| 484 | 20240528 | 125100 | 7406629500 | 47000 | 46800 | 47100 | 46800 | 510 |
| 485 | 20240528 | 125000 | 7382675050 | 46850 | 46800 | 46900 | 46800 | 210 |
| 486 | 20240528 | 124900 | 7372841450 | 46800 | 46850 | 46950 | 46800 | 363 |
| 487 | 20240528 | 124800 | 7355848550 | 46950 | 46900 | 47150 | 46850 | 1329 |
| 488 | 20240528 | 124700 | 7293413500 | 46900 | 46900 | 47000 | 46750 | 387 |
| 489 | 20240528 | 124600 | 7275268650 | 46750 | 46800 | 46900 | 46750 | 447 |
| 490 | 20240528 | 124500 | 7254332550 | 46800 | 46850 | 46850 | 46700 | 322 |
| 491 | 20240528 | 124400 | 7239282200 | 46850 | 46750 | 46850 | 46700 | 257 |
| 492 | 20240528 | 124300 | 7227270650 | 46750 | 46800 | 46800 | 46650 | 231 |
| 493 | 20240528 | 124200 | 7216477950 | 46700 | 46750 | 46800 | 46650 | 210 |
| 494 | 20240528 | 124100 | 7206663800 | 46650 | 46650 | 46750 | 46650 | 456 |
| 495 | 20240528 | 124000 | 7185374450 | 46700 | 46700 | 46700 | 46650 | 407 |
| 496 | 20240528 | 123900 | 7166385000 | 46650 | 46700 | 46700 | 46650 | 99 |
| 497 | 20240528 | 123800 | 7161764000 | 46650 | 46700 | 46750 | 46650 | 3390 |
| 498 | 20240528 | 123700 | 7003580350 | 46700 | 46750 | 46800 | 46700 | 221 |
| 499 | 20240528 | 123600 | 6993248800 | 46750 | 46750 | 46800 | 46750 | 164 |
| 500 | 20240528 | 123500 | 6985579100 | 46700 | 46800 | 46800 | 46700 | 197 |
| 501 | 20240528 | 123400 | 6976372200 | 46700 | 46750 | 46900 | 46700 | 483 |
| 502 | 20240528 | 123300 | 6953778950 | 46750 | 46750 | 46850 | 46700 | 201 |
| 503 | 20240528 | 123200 | 6944372150 | 46700 | 46800 | 46850 | 46700 | 297 |
| 504 | 20240528 | 123100 | 6930480100 | 46700 | 46850 | 46850 | 46700 | 337 |
| 505 | 20240528 | 123000 | 6914722950 | 46700 | 46800 | 46800 | 46700 | 496 |
| 506 | 20240528 | 122900 | 6891516450 | 46800 | 46600 | 46800 | 46600 | 442 |
| 507 | 20240528 | 122800 | 6870874100 | 46650 | 46600 | 46650 | 46600 | 225 |
| 508 | 20240528 | 122700 | 6860386550 | 46600 | 46650 | 46700 | 46600 | 837 |
| 509 | 20240528 | 122600 | 6821345500 | 46650 | 46700 | 46700 | 46650 | 182 |
| 510 | 20240528 | 122500 | 6812853600 | 46650 | 46650 | 46700 | 46650 | 279 |
| 511 | 20240528 | 122400 | 6799837900 | 46550 | 46650 | 46650 | 46550 | 1269 |
| 512 | 20240528 | 122300 | 6740713000 | 46650 | 46650 | 46700 | 46600 | 1028 |
| 513 | 20240528 | 122200 | 6692774200 | 46650 | 46700 | 46700 | 46600 | 225 |
| 514 | 20240528 | 122100 | 6682278900 | 46700 | 46650 | 46700 | 46600 | 348 |
| 515 | 20240528 | 122000 | 6666041650 | 46700 | 46600 | 46700 | 46600 | 337 |
| 516 | 20240528 | 121900 | 6650329000 | 46650 | 46700 | 46750 | 46600 | 308 |
| 517 | 20240528 | 121800 | 6635957950 | 46700 | 46600 | 46700 | 46600 | 197 |
| 518 | 20240528 | 121700 | 6626772950 | 46600 | 46650 | 46650 | 46600 | 315 |
| 519 | 20240528 | 121600 | 6612084150 | 46650 | 46650 | 46700 | 46650 | 397 |
| 520 | 20240528 | 121500 | 6593562700 | 46650 | 46750 | 46750 | 46650 | 147 |
| 521 | 20240528 | 121400 | 6586702400 | 46750 | 46700 | 46750 | 46600 | 298 |
| 522 | 20240528 | 121300 | 6572794950 | 46600 | 46650 | 46650 | 46600 | 199 |
| 523 | 20240528 | 121200 | 6563511750 | 46650 | 46750 | 46750 | 46650 | 544 |
| 524 | 20240528 | 121100 | 6538106600 | 46750 | 46700 | 46800 | 46650 | 312 |
| 525 | 20240528 | 121000 | 6523536050 | 46650 | 46700 | 46750 | 46600 | 323 |
| 526 | 20240528 | 120900 | 6508462850 | 46750 | 46650 | 46750 | 46650 | 466 |
| 527 | 20240528 | 120800 | 6486716650 | 46650 | 46700 | 46700 | 46600 | 142 |
| 528 | 20240528 | 120700 | 6480094900 | 46650 | 46650 | 46750 | 46600 | 573 |
| 529 | 20240528 | 120600 | 6453360150 | 46650 | 46650 | 46750 | 46650 | 230 |
| 530 | 20240528 | 120500 | 6442619600 | 46650 | 46750 | 46750 | 46650 | 274 |
| 531 | 20240528 | 120400 | 6429817400 | 46700 | 46700 | 46750 | 46650 | 312 |
| 532 | 20240528 | 120300 | 6415251500 | 46700 | 46650 | 46700 | 46650 | 263 |
| 533 | 20240528 | 120200 | 6402980000 | 46700 | 46750 | 46750 | 46700 | 174 |
| 534 | 20240528 | 120100 | 6394850050 | 46750 | 46750 | 46850 | 46700 | 470 |
| 535 | 20240528 | 120000 | 6372869950 | 46750 | 46650 | 46750 | 46650 | 282 |
| 536 | 20240528 | 115900 | 6359699450 | 46700 | 46700 | 46750 | 46700 | 249 |
| 537 | 20240528 | 115800 | 6348067000 | 46700 | 46650 | 46750 | 46650 | 335 |
| 538 | 20240528 | 115700 | 6332427900 | 46650 | 46650 | 46700 | 46650 | 436 |
| 539 | 20240528 | 115600 | 6312077350 | 46650 | 46700 | 46800 | 46650 | 194 |
| 540 | 20240528 | 115500 | 6303018500 | 46700 | 46650 | 46750 | 46650 | 175 |
| 541 | 20240528 | 115400 | 6294848700 | 46700 | 46600 | 47000 | 46600 | 482 |
| 542 | 20240528 | 115300 | 6272331250 | 46650 | 46650 | 46700 | 46600 | 170 |
| 543 | 20240528 | 115200 | 6264403650 | 46650 | 46650 | 46700 | 46550 | 348 |
| 544 | 20240528 | 115100 | 6248172950 | 46650 | 46700 | 46700 | 46550 | 365 |
| 545 | 20240528 | 115000 | 6231154850 | 46700 | 46600 | 46700 | 46550 | 272 |
| 546 | 20240528 | 114900 | 6218475700 | 46600 | 46650 | 46650 | 46550 | 1206 |
| 547 | 20240528 | 114800 | 6162273850 | 46650 | 46600 | 46700 | 46600 | 256 |
| 548 | 20240528 | 114700 | 6150341350 | 46650 | 46650 | 46650 | 46600 | 346 |
| 549 | 20240528 | 114600 | 6134215800 | 46800 | 46600 | 46800 | 46600 | 357 |
| 550 | 20240528 | 114500 | 6117567650 | 46650 | 46600 | 46650 | 46600 | 226 |
| 551 | 20240528 | 114400 | 6107035500 | 46650 | 46650 | 46650 | 46600 | 227 |
| 552 | 20240528 | 114300 | 6096451050 | 46650 | 46650 | 46650 | 46600 | 357 |
| 553 | 20240528 | 114200 | 6079812750 | 46650 | 46650 | 46700 | 46650 | 225 |
| 554 | 20240528 | 114100 | 6069315650 | 46700 | 46700 | 46750 | 46650 | 391 |
| 555 | 20240528 | 114000 | 6051060050 | 46600 | 46750 | 46750 | 46600 | 1143 |
| 556 | 20240528 | 113900 | 5997709350 | 46650 | 46700 | 46750 | 46600 | 285 |
| 557 | 20240528 | 113800 | 5984417500 | 46700 | 46700 | 46750 | 46600 | 2230 |
| 558 | 20240528 | 113700 | 5880422000 | 46750 | 46750 | 46800 | 46700 | 300 |
| 559 | 20240528 | 113600 | 5866399400 | 46750 | 46700 | 46850 | 46700 | 295 |
| 560 | 20240528 | 113500 | 5852606800 | 46700 | 46800 | 46850 | 46700 | 1019 |
| 561 | 20240528 | 113400 | 5805008000 | 46850 | 47000 | 47000 | 46750 | 235 |
| 562 | 20240528 | 113300 | 5794004100 | 46900 | 46700 | 47000 | 46700 | 526 |
| 563 | 20240528 | 113200 | 5769357000 | 46750 | 46750 | 46800 | 46650 | 421 |
| 564 | 20240528 | 113100 | 5749673800 | 46750 | 46650 | 46750 | 46650 | 439 |
| 565 | 20240528 | 113000 | 5729182700 | 46700 | 46650 | 46700 | 46650 | 228 |
| 566 | 20240528 | 112900 | 5718541900 | 46650 | 46700 | 46700 | 46600 | 300 |
| 567 | 20240528 | 112800 | 5704545600 | 46700 | 46700 | 46700 | 46600 | 320 |
| 568 | 20240528 | 112700 | 5689613700 | 46650 | 46700 | 46700 | 46600 | 218 |
| 569 | 20240528 | 112600 | 5679444650 | 46700 | 46650 | 46700 | 46600 | 166 |
| 570 | 20240528 | 112500 | 5671704700 | 46650 | 46700 | 46700 | 46600 | 458 |
| 571 | 20240528 | 112400 | 5650346250 | 46700 | 46650 | 46750 | 46650 | 384 |
| 572 | 20240528 | 112300 | 5632427250 | 46600 | 46700 | 46850 | 46550 | 4333 |
| 573 | 20240528 | 112200 | 5430491900 | 46700 | 46750 | 46750 | 46700 | 2282 |
| 574 | 20240528 | 112100 | 5323871750 | 46750 | 46850 | 46850 | 46750 | 332 |
| 575 | 20240528 | 112000 | 5308343150 | 46800 | 46800 | 46850 | 46800 | 280 |
| 576 | 20240528 | 111900 | 5295237250 | 46800 | 46850 | 46900 | 46800 | 639 |
| 577 | 20240528 | 111800 | 5265320300 | 46850 | 46850 | 46950 | 46850 | 386 |
| 578 | 20240528 | 111700 | 5247231100 | 46850 | 46900 | 46900 | 46850 | 227 |
| 579 | 20240528 | 111600 | 5236594000 | 46850 | 46900 | 46950 | 46850 | 970 |
| 580 | 20240528 | 111500 | 5191104300 | 46900 | 46900 | 46950 | 46900 | 1000 |
| 581 | 20240528 | 111400 | 5144200450 | 46900 | 46950 | 47000 | 46900 | 319 |
| 582 | 20240528 | 111300 | 5129227250 | 46950 | 47000 | 47000 | 46950 | 227 |
| 583 | 20240528 | 111200 | 5118567400 | 47000 | 47000 | 47050 | 46950 | 210 |
| 584 | 20240528 | 111100 | 5108701300 | 46950 | 46950 | 46950 | 46900 | 319 |
| 585 | 20240528 | 111000 | 5093732400 | 46950 | 46950 | 47100 | 46900 | 237 |
| 586 | 20240528 | 110900 | 5082607300 | 47000 | 47050 | 47100 | 47000 | 212 |
| 587 | 20240528 | 110800 | 5072641400 | 47050 | 46850 | 47050 | 46800 | 330 |
| 588 | 20240528 | 110700 | 5057150750 | 46900 | 46900 | 47000 | 46800 | 1292 |
| 589 | 20240528 | 110600 | 4996574350 | 47000 | 46950 | 47000 | 46850 | 2628 |
| 590 | 20240528 | 110500 | 4873201100 | 47000 | 47000 | 47000 | 46950 | 238 |
| 591 | 20240528 | 110400 | 4862021050 | 47000 | 46950 | 47000 | 46900 | 388 |
| 592 | 20240528 | 110300 | 4843805050 | 46950 | 46900 | 47150 | 46900 | 268 |
| 593 | 20240528 | 110200 | 4831202300 | 46900 | 47000 | 47000 | 46850 | 1257 |
| 594 | 20240528 | 110100 | 4772251450 | 47050 | 47000 | 47050 | 46950 | 1771 |
| 595 | 20240528 | 110000 | 4689024250 | 46950 | 47050 | 47100 | 46950 | 1410 |
| 596 | 20240528 | 105900 | 4622747200 | 47000 | 47100 | 47100 | 46950 | 1329 |
| 597 | 20240528 | 105800 | 4560284500 | 47100 | 47100 | 47150 | 47000 | 490 |
| 598 | 20240528 | 105700 | 4537217350 | 47050 | 47100 | 47100 | 47050 | 193 |
| 599 | 20240528 | 105600 | 4528135700 | 47100 | 47150 | 47150 | 47050 | 573 |
| 600 | 20240528 | 105500 | 4501140900 | 47150 | 47100 | 47150 | 47050 | 175 |
| 601 | 20240528 | 105400 | 4492893900 | 47050 | 47200 | 47200 | 47000 | 1520 |
| 602 | 20240528 | 105300 | 4421299750 | 47200 | 47350 | 47350 | 47200 | 1409 |
| 603 | 20240528 | 105200 | 4354725150 | 47350 | 47400 | 47500 | 47350 | 336 |
| 604 | 20240528 | 105100 | 4338789050 | 47400 | 47400 | 47400 | 47300 | 441 |
| 605 | 20240528 | 105000 | 4317914950 | 47400 | 47200 | 47450 | 47150 | 752 |
| 606 | 20240528 | 104900 | 4282318450 | 47200 | 47200 | 47200 | 47100 | 594 |
| 607 | 20240528 | 104800 | 4254309300 | 47200 | 47250 | 47300 | 47200 | 418 |
| 608 | 20240528 | 104700 | 4234566850 | 47200 | 47050 | 47250 | 47050 | 113 |
| 609 | 20240528 | 104600 | 4229237900 | 47050 | 47150 | 47150 | 47050 | 299 |
| 610 | 20240528 | 104500 | 4215150700 | 47150 | 47150 | 47200 | 47100 | 537 |
| 611 | 20240528 | 104400 | 4189837750 | 47150 | 47100 | 47200 | 47100 | 148 |
| 612 | 20240528 | 104300 | 4182860850 | 47100 | 47200 | 47250 | 47100 | 239 |
| 613 | 20240528 | 104200 | 4171586450 | 47150 | 47200 | 47200 | 47100 | 448 |
| 614 | 20240528 | 104100 | 4150468700 | 47150 | 47150 | 47250 | 47150 | 263 |
| 615 | 20240528 | 104000 | 4138057000 | 47150 | 47100 | 47200 | 47100 | 248 |
| 616 | 20240528 | 103900 | 4126364800 | 47150 | 47250 | 47250 | 47100 | 446 |
| 617 | 20240528 | 103800 | 4105329000 | 47250 | 47100 | 47250 | 46950 | 474 |
| 618 | 20240528 | 103700 | 4082988700 | 47150 | 47150 | 47150 | 46900 | 821 |
| 619 | 20240528 | 103600 | 4044419500 | 46950 | 47100 | 47250 | 46950 | 2643 |
| 620 | 20240528 | 103500 | 3920093500 | 47100 | 47250 | 47350 | 47100 | 1273 |
| 621 | 20240528 | 103400 | 3860041250 | 47250 | 47200 | 47350 | 47150 | 446 |
| 622 | 20240528 | 103300 | 3838977150 | 47200 | 47200 | 47300 | 47150 | 223 |
| 623 | 20240528 | 103200 | 3828444550 | 47150 | 47050 | 47200 | 47000 | 363 |
| 624 | 20240528 | 103100 | 3811357250 | 47000 | 47050 | 47100 | 47000 | 349 |
| 625 | 20240528 | 103000 | 3794948100 | 47050 | 47050 | 47150 | 47000 | 495 |
| 626 | 20240528 | 102900 | 3771660150 | 47100 | 47100 | 47200 | 47050 | 1219 |
| 627 | 20240528 | 102800 | 3714235100 | 47100 | 47150 | 47150 | 47100 | 243 |
| 628 | 20240528 | 102700 | 3702782200 | 47100 | 47050 | 47150 | 47050 | 637 |
| 629 | 20240528 | 102600 | 3672762050 | 47100 | 46900 | 47150 | 46900 | 519 |
| 630 | 20240528 | 102500 | 3648355800 | 46850 | 46700 | 46950 | 46650 | 555 |
| 631 | 20240528 | 102400 | 3622336150 | 46700 | 46800 | 46800 | 46650 | 1424 |
| 632 | 20240528 | 102300 | 3555825350 | 46800 | 46850 | 46850 | 46750 | 239 |
| 633 | 20240528 | 102200 | 3544646150 | 46800 | 46750 | 46900 | 46750 | 626 |
| 634 | 20240528 | 102100 | 3515319250 | 46750 | 46750 | 46750 | 46700 | 385 |
| 635 | 20240528 | 102000 | 3497331750 | 46700 | 46750 | 46800 | 46700 | 463 |
| 636 | 20240528 | 101900 | 3475700150 | 46750 | 46700 | 46850 | 46700 | 225 |
| 637 | 20240528 | 101800 | 3465181150 | 46750 | 46750 | 47000 | 46600 | 567 |
| 638 | 20240528 | 101700 | 3438700800 | 46750 | 46450 | 46750 | 46450 | 827 |
| 639 | 20240528 | 101600 | 3400145050 | 46450 | 46500 | 46550 | 46400 | 1513 |
| 640 | 20240528 | 101500 | 3329810700 | 46550 | 46650 | 46650 | 46500 | 1140 |
| 641 | 20240528 | 101400 | 3276730700 | 46600 | 46600 | 46650 | 46550 | 272 |
| 642 | 20240528 | 101300 | 3264045800 | 46600 | 46700 | 46750 | 46550 | 1265 |
| 643 | 20240528 | 101200 | 3205062600 | 46700 | 46800 | 46850 | 46700 | 1210 |
| 644 | 20240528 | 101100 | 3148492400 | 46800 | 46900 | 46950 | 46800 | 959 |
| 645 | 20240528 | 101000 | 3103562500 | 46900 | 46950 | 46950 | 46900 | 353 |
| 646 | 20240528 | 100900 | 3087001450 | 46950 | 47000 | 47100 | 46900 | 277 |
| 647 | 20240528 | 100800 | 3073985600 | 46950 | 46950 | 47050 | 46900 | 499 |
| 648 | 20240528 | 100700 | 3050559350 | 46950 | 47050 | 47100 | 46950 | 1426 |
| 649 | 20240528 | 100600 | 2983566200 | 47050 | 47050 | 47100 | 47000 | 587 |
| 650 | 20240528 | 100500 | 2955951550 | 47050 | 47100 | 47200 | 47050 | 2099 |
| 651 | 20240528 | 100400 | 2857103850 | 47250 | 47150 | 47250 | 47100 | 226 |
| 652 | 20240528 | 100300 | 2846451850 | 47100 | 47250 | 47250 | 47100 | 160 |
| 653 | 20240528 | 100200 | 2838906050 | 47300 | 47050 | 47300 | 47050 | 993 |
| 654 | 20240528 | 100100 | 2792157500 | 47050 | 47050 | 47100 | 47050 | 217 |
| 655 | 20240528 | 100000 | 2781942600 | 47050 | 47100 | 47200 | 47050 | 281 |
| 656 | 20240528 | 095900 | 2768708750 | 47200 | 47150 | 47200 | 47100 | 594 |
| 657 | 20240528 | 095800 | 2740715900 | 47150 | 47100 | 47300 | 47100 | 318 |
| 658 | 20240528 | 095700 | 2725726250 | 47100 | 47400 | 47400 | 47100 | 800 |
| 659 | 20240528 | 095600 | 2687937250 | 47350 | 47350 | 47350 | 47350 | 108 |
| 660 | 20240528 | 095500 | 2682823450 | 47400 | 47350 | 47400 | 47300 | 290 |
| 661 | 20240528 | 095400 | 2669090600 | 47400 | 47450 | 47500 | 47350 | 1094 |
| 662 | 20240528 | 095300 | 2617211450 | 47500 | 47550 | 47550 | 47400 | 1105 |
| 663 | 20240528 | 095200 | 2564720550 | 47550 | 47850 | 47900 | 47550 | 706 |
| 664 | 20240528 | 095100 | 2531100650 | 47700 | 48050 | 48050 | 47700 | 1386 |
| 665 | 20240528 | 095000 | 2464834500 | 48000 | 48100 | 48150 | 47950 | 1375 |
| 666 | 20240528 | 094900 | 2398682100 | 48050 | 48000 | 48200 | 47900 | 1312 |
| 667 | 20240528 | 094800 | 2335606200 | 48050 | 47950 | 48050 | 47800 | 1780 |
| 668 | 20240528 | 094700 | 2250133050 | 47900 | 47900 | 48000 | 47850 | 678 |
| 669 | 20240528 | 094600 | 2217599050 | 47850 | 47750 | 47900 | 47750 | 1982 |
| 670 | 20240528 | 094500 | 2122859250 | 47700 | 47650 | 47800 | 47600 | 440 |
| 671 | 20240528 | 094400 | 2101891600 | 47650 | 47850 | 47850 | 47650 | 803 |
| 672 | 20240528 | 094300 | 2063562850 | 47800 | 47950 | 47950 | 47750 | 394 |
| 673 | 20240528 | 094200 | 2044728600 | 48000 | 48000 | 48000 | 47750 | 2108 |
| 674 | 20240528 | 094100 | 1943839200 | 47850 | 48050 | 48050 | 47850 | 599 |
| 675 | 20240528 | 094000 | 1915141550 | 47900 | 47950 | 48050 | 47800 | 506 |
| 676 | 20240528 | 093900 | 1890883600 | 47850 | 47950 | 48000 | 47850 | 746 |
| 677 | 20240528 | 093800 | 1855142050 | 48000 | 47800 | 48000 | 47750 | 483 |
| 678 | 20240528 | 093700 | 1832004750 | 47900 | 47750 | 48000 | 47750 | 358 |
| 679 | 20240528 | 093600 | 1814868600 | 47750 | 47900 | 48000 | 47750 | 1132 |
| 680 | 20240528 | 093500 | 1760779950 | 47800 | 48000 | 48100 | 47800 | 1201 |
| 681 | 20240528 | 093400 | 1703153650 | 48000 | 47900 | 48100 | 47900 | 870 |
| 682 | 20240528 | 093300 | 1661380550 | 47900 | 47950 | 48000 | 47800 | 725 |
| 683 | 20240528 | 093200 | 1626660400 | 47950 | 47900 | 48000 | 47750 | 867 |
| 684 | 20240528 | 093100 | 1585107600 | 47700 | 47800 | 47900 | 47700 | 682 |
| 685 | 20240528 | 093000 | 1552480400 | 47850 | 47600 | 47850 | 47600 | 492 |
| 686 | 20240528 | 092900 | 1529012900 | 47600 | 47600 | 47700 | 47550 | 277 |
| 687 | 20240528 | 092800 | 1515817150 | 47650 | 47600 | 47650 | 47400 | 612 |
| 688 | 20240528 | 092700 | 1486754900 | 47600 | 47450 | 47600 | 47400 | 472 |
| 689 | 20240528 | 092600 | 1464330250 | 47400 | 47450 | 47500 | 47150 | 900 |
| 690 | 20240528 | 092500 | 1421801050 | 47450 | 47150 | 47450 | 47050 | 537 |
| 691 | 20240528 | 092400 | 1396393550 | 47150 | 47100 | 47300 | 47100 | 614 |
| 692 | 20240528 | 092300 | 1367443950 | 47100 | 47400 | 47400 | 47100 | 552 |
| 693 | 20240528 | 092200 | 1341382900 | 47400 | 47500 | 47600 | 47350 | 872 |
| 694 | 20240528 | 092100 | 1299946350 | 47550 | 47350 | 47550 | 47300 | 1263 |
| 695 | 20240528 | 092000 | 1240033300 | 47300 | 47050 | 47400 | 47050 | 729 |
| 696 | 20240528 | 091900 | 1205663400 | 47050 | 47050 | 47200 | 46850 | 695 |
| 697 | 20240528 | 091800 | 1172992250 | 47050 | 46700 | 47200 | 46650 | 1408 |
| 698 | 20240528 | 091700 | 1106934600 | 46700 | 46850 | 46850 | 46650 | 207 |
| 699 | 20240528 | 091600 | 1097254500 | 46700 | 46700 | 46700 | 46650 | 1266 |
| 700 | 20240528 | 091500 | 1038154150 | 46700 | 46650 | 46850 | 46650 | 2609 |
| 701 | 20240528 | 091400 | 916103750 | 46650 | 46800 | 46800 | 46650 | 573 |
| 702 | 20240528 | 091300 | 889342350 | 46800 | 46750 | 46850 | 46700 | 501 |
| 703 | 20240528 | 091200 | 865885450 | 46700 | 46850 | 46850 | 46700 | 1040 |
| 704 | 20240528 | 091100 | 817222300 | 46850 | 46950 | 47100 | 46850 | 714 |
| 705 | 20240528 | 091000 | 783726750 | 47100 | 47300 | 47350 | 46950 | 1593 |
| 706 | 20240528 | 090900 | 708516800 | 47200 | 47550 | 47550 | 47200 | 1296 |
| 707 | 20240528 | 090800 | 647194950 | 47400 | 47250 | 47400 | 47200 | 911 |
| 708 | 20240528 | 090700 | 604147900 | 47250 | 47300 | 47550 | 47250 | 343 |
| 709 | 20240528 | 090600 | 587922300 | 47300 | 47750 | 47750 | 47300 | 1072 |
| 710 | 20240528 | 090500 | 536991100 | 47750 | 47750 | 47800 | 47600 | 331 |
| 711 | 20240528 | 090400 | 521198600 | 47800 | 47900 | 47950 | 47800 | 1169 |
| 712 | 20240528 | 090300 | 465188950 | 47950 | 47700 | 48050 | 47700 | 1856 |
| 713 | 20240528 | 090200 | 376481000 | 47700 | 47650 | 48000 | 47350 | 2264 |
| 714 | 20240528 | 090100 | 268507700 | 47650 | 46750 | 47650 | 46650 | 2388 |
| 715 | 20240528 | 090000 | 155567450 | 46800 | 47100 | 47200 | 46700 | 3314 |