38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 205300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 3 | 20240527 | 205200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240527 | 205100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240527 | 205000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240527 | 204900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240527 | 204800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240527 | 204700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240527 | 204600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240527 | 204500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240527 | 204400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240527 | 204300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240527 | 204200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240527 | 204100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240527 | 204000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240527 | 203900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240527 | 203800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240527 | 203700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240527 | 203600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240527 | 203500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240527 | 203400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240527 | 203300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240527 | 203200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240527 | 203100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240527 | 203000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240527 | 202900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240527 | 202800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240527 | 202700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240527 | 202600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240527 | 202500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240527 | 202400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240527 | 202300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 33 | 20240527 | 202200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240527 | 202100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240527 | 202000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240527 | 201900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240527 | 201800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240527 | 201700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240527 | 201600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240527 | 201500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240527 | 201400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240527 | 201300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240527 | 201200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240527 | 201100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240527 | 201000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240527 | 200900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240527 | 200800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240527 | 200700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240527 | 200600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240527 | 200500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240527 | 200400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240527 | 200300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240527 | 200200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240527 | 200100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240527 | 200000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240527 | 195900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240527 | 195800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240527 | 195700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240527 | 195600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240527 | 195500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240527 | 195400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240527 | 195300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 63 | 20240527 | 195200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240527 | 195100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240527 | 195000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240527 | 194900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240527 | 194800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240527 | 194700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240527 | 194600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240527 | 194500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240527 | 194400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240527 | 194300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240527 | 194200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240527 | 194100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240527 | 194000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240527 | 193900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240527 | 193800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240527 | 193700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240527 | 193600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240527 | 193500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240527 | 193400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240527 | 193300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240527 | 193200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240527 | 193100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240527 | 193000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240527 | 192900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240527 | 192800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240527 | 192700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240527 | 192600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240527 | 192500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240527 | 192400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240527 | 192300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 93 | 20240527 | 192200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240527 | 192100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240527 | 192000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240527 | 191900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240527 | 191800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240527 | 191700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240527 | 191600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240527 | 191500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240527 | 191400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240527 | 191300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240527 | 191200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240527 | 191100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240527 | 191000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240527 | 190900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240527 | 190800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240527 | 190700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240527 | 190600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240527 | 190500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240527 | 190400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240527 | 190300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240527 | 190200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240527 | 190100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240527 | 190000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240527 | 185900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240527 | 185800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240527 | 185700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240527 | 185600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240527 | 185500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240527 | 185400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240527 | 185300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 123 | 20240527 | 185200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240527 | 185100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240527 | 185000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240527 | 184900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240527 | 184800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240527 | 184700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240527 | 184600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240527 | 184500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240527 | 184400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240527 | 184300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240527 | 184200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240527 | 184100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240527 | 184000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240527 | 183900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240527 | 183800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240527 | 183700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240527 | 183600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240527 | 183500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240527 | 183400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240527 | 183300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240527 | 183200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240527 | 183100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240527 | 183000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240527 | 182900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240527 | 182800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240527 | 182700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240527 | 182600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240527 | 182500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240527 | 182400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240527 | 182300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 153 | 20240527 | 182200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240527 | 182100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240527 | 182000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240527 | 181900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240527 | 181800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240527 | 181700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240527 | 181600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240527 | 181500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240527 | 181400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240527 | 181300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240527 | 181200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240527 | 181100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240527 | 181000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240527 | 180900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240527 | 180800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240527 | 180700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240527 | 180600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240527 | 180500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240527 | 180400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240527 | 180300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240527 | 180200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240527 | 180100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240527 | 180000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240527 | 175900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240527 | 175800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240527 | 175700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240527 | 175600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240527 | 175500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240527 | 175400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240527 | 175300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 183 | 20240527 | 175200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240527 | 175100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240527 | 175000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240527 | 174900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240527 | 174800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240527 | 174700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240527 | 174600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240527 | 174500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240527 | 174400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240527 | 174300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240527 | 174200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240527 | 174100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240527 | 174000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240527 | 173900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240527 | 173800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240527 | 173700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240527 | 173600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240527 | 173500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240527 | 173400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240527 | 173300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240527 | 173200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240527 | 173100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240527 | 173000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240527 | 172900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240527 | 172800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240527 | 172700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240527 | 172600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240527 | 172500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240527 | 172400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240527 | 172300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 213 | 20240527 | 172200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240527 | 172100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240527 | 172000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240527 | 171900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240527 | 171800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240527 | 171700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240527 | 171600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240527 | 171500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240527 | 171400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240527 | 171300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240527 | 171200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240527 | 171100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240527 | 171000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240527 | 170900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240527 | 170800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240527 | 170700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240527 | 170600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240527 | 170500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240527 | 170400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20240527 | 170300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20240527 | 170200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20240527 | 170100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20240527 | 170000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20240527 | 165900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20240527 | 165800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20240527 | 165700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20240527 | 165600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20240527 | 165500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20240527 | 165400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20240527 | 165300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 243 | 20240527 | 165200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20240527 | 165100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20240527 | 165000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20240527 | 164900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20240527 | 164800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20240527 | 164700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20240527 | 164600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20240527 | 164500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20240527 | 164400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20240527 | 164300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20240527 | 164200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20240527 | 164100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20240527 | 164000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20240527 | 163900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20240527 | 163800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20240527 | 163700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20240527 | 163600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20240527 | 163500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20240527 | 163400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20240527 | 163300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20240527 | 163200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20240527 | 163100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20240527 | 163000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20240527 | 162900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20240527 | 162800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20240527 | 162700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20240527 | 162600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20240527 | 162500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20240527 | 162400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20240527 | 162300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 273 | 20240527 | 162200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20240527 | 162100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20240527 | 162000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20240527 | 161900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20240527 | 161800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20240527 | 161700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20240527 | 161600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240527 | 161500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20240527 | 161400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20240527 | 161300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20240527 | 161200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20240527 | 161100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20240527 | 161000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20240527 | 160900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20240527 | 160800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20240527 | 160700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 289 | 20240527 | 160600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 290 | 20240527 | 160500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 291 | 20240527 | 160400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 292 | 20240527 | 160300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20240527 | 160200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20240527 | 160100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20240527 | 160000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20240527 | 155900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20240527 | 155800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20240527 | 155700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20240527 | 155600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20240527 | 155500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20240527 | 155400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20240527 | 155300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 303 | 20240527 | 155200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 304 | 20240527 | 155100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 305 | 20240527 | 155000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 306 | 20240527 | 154900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 307 | 20240527 | 154800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 308 | 20240527 | 154700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 309 | 20240527 | 154600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 310 | 20240527 | 154500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 311 | 20240527 | 154400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 312 | 20240527 | 154300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 313 | 20240527 | 154200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 314 | 20240527 | 154100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 315 | 20240527 | 154000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 316 | 20240527 | 153900 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 317 | 20240527 | 153800 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 318 | 20240527 | 153700 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 319 | 20240527 | 153600 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 320 | 20240527 | 153500 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 321 | 20240527 | 153400 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 322 | 20240527 | 153300 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 323 | 20240527 | 153200 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 324 | 20240527 | 153100 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 325 | 20240527 | 153000 | 8337445150 | 47550 | 47550 | 47550 | 47550 | 1222 |
| 326 | 20240527 | 152900 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 327 | 20240527 | 152800 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 328 | 20240527 | 152700 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 329 | 20240527 | 152600 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 330 | 20240527 | 152500 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 331 | 20240527 | 152400 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 332 | 20240527 | 152300 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 333 | 20240527 | 152200 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 334 | 20240527 | 152100 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 335 | 20240527 | 152000 | 8279339050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 336 | 20240527 | 151900 | 8279339050 | 47550 | 47450 | 47550 | 47400 | 395 |
| 337 | 20240527 | 151800 | 8260596550 | 47450 | 47450 | 47450 | 47400 | 220 |
| 338 | 20240527 | 151700 | 8250162550 | 47500 | 47650 | 47650 | 47400 | 377 |
| 339 | 20240527 | 151600 | 8232251350 | 47650 | 47550 | 47750 | 47550 | 431 |
| 340 | 20240527 | 151500 | 8211694700 | 47600 | 47400 | 47600 | 47350 | 679 |
| 341 | 20240527 | 151400 | 8179433850 | 47400 | 47250 | 47550 | 47250 | 272 |
| 342 | 20240527 | 151300 | 8166540000 | 47300 | 47300 | 47300 | 47200 | 756 |
| 343 | 20240527 | 151200 | 8130806550 | 47300 | 47350 | 47350 | 47300 | 334 |
| 344 | 20240527 | 151100 | 8114998300 | 47300 | 47350 | 47350 | 47300 | 472 |
| 345 | 20240527 | 151000 | 8092650850 | 47350 | 47300 | 47400 | 47250 | 344 |
| 346 | 20240527 | 150900 | 8076379250 | 47300 | 47300 | 47350 | 47250 | 1202 |
| 347 | 20240527 | 150800 | 8019531100 | 47250 | 47250 | 47300 | 47200 | 708 |
| 348 | 20240527 | 150700 | 7986069150 | 47250 | 47200 | 47300 | 47200 | 409 |
| 349 | 20240527 | 150600 | 7966747450 | 47250 | 47350 | 47400 | 47200 | 2504 |
| 350 | 20240527 | 150500 | 7848312400 | 47350 | 47400 | 47450 | 47350 | 240 |
| 351 | 20240527 | 150400 | 7836937100 | 47400 | 47400 | 47450 | 47350 | 682 |
| 352 | 20240527 | 150300 | 7804615200 | 47400 | 47450 | 47450 | 47350 | 1292 |
| 353 | 20240527 | 150200 | 7743384100 | 47450 | 47550 | 47550 | 47450 | 351 |
| 354 | 20240527 | 150100 | 7726710000 | 47550 | 47450 | 47550 | 47450 | 306 |
| 355 | 20240527 | 150000 | 7712179900 | 47450 | 47550 | 47750 | 47450 | 1384 |
| 356 | 20240527 | 145900 | 7646435200 | 47550 | 47600 | 47600 | 47500 | 1048 |
| 357 | 20240527 | 145800 | 7596562350 | 47650 | 47600 | 47650 | 47550 | 265 |
| 358 | 20240527 | 145700 | 7583950950 | 47600 | 47500 | 47600 | 47450 | 504 |
| 359 | 20240527 | 145600 | 7560009100 | 47500 | 47550 | 47550 | 47400 | 1673 |
| 360 | 20240527 | 145500 | 7480650350 | 47550 | 47450 | 47550 | 47400 | 901 |
| 361 | 20240527 | 145400 | 7437885300 | 47500 | 47650 | 47650 | 47500 | 1763 |
| 362 | 20240527 | 145300 | 7354073850 | 47650 | 47650 | 47650 | 47550 | 333 |
| 363 | 20240527 | 145200 | 7338212750 | 47700 | 47650 | 47800 | 47550 | 158 |
| 364 | 20240527 | 145100 | 7330682750 | 47650 | 47600 | 47750 | 47550 | 995 |
| 365 | 20240527 | 145000 | 7283326050 | 47550 | 47650 | 47650 | 47550 | 1047 |
| 366 | 20240527 | 144900 | 7233486750 | 47650 | 47750 | 47750 | 47650 | 911 |
| 367 | 20240527 | 144800 | 7190060050 | 47700 | 47700 | 47850 | 47700 | 273 |
| 368 | 20240527 | 144700 | 7177018400 | 47700 | 47750 | 47800 | 47700 | 1057 |
| 369 | 20240527 | 144600 | 7126559100 | 47750 | 47900 | 47900 | 47750 | 1009 |
| 370 | 20240527 | 144500 | 7078309800 | 47900 | 47900 | 48000 | 47850 | 374 |
| 371 | 20240527 | 144400 | 7060400650 | 47900 | 47850 | 47900 | 47800 | 125 |
| 372 | 20240527 | 144300 | 7054419850 | 47850 | 47950 | 48000 | 47850 | 413 |
| 373 | 20240527 | 144200 | 7034626750 | 47950 | 47900 | 48050 | 47900 | 115 |
| 374 | 20240527 | 144100 | 7029114100 | 47900 | 47900 | 47950 | 47850 | 319 |
| 375 | 20240527 | 144000 | 7013835450 | 47900 | 48000 | 48000 | 47900 | 1048 |
| 376 | 20240527 | 143900 | 6963556500 | 48000 | 48000 | 48000 | 48000 | 476 |
| 377 | 20240527 | 143800 | 6940708500 | 48000 | 48000 | 48000 | 48000 | 581 |
| 378 | 20240527 | 143700 | 6912820500 | 48000 | 48000 | 48000 | 48000 | 185 |
| 379 | 20240527 | 143600 | 6903940500 | 48000 | 48000 | 48050 | 48000 | 118 |
| 380 | 20240527 | 143500 | 6898273900 | 48000 | 48050 | 48100 | 48000 | 351 |
| 381 | 20240527 | 143400 | 6881419200 | 48100 | 48050 | 48100 | 48050 | 94 |
| 382 | 20240527 | 143300 | 6876902450 | 48100 | 48000 | 48100 | 48000 | 289 |
| 383 | 20240527 | 143200 | 6863022200 | 48050 | 48000 | 48100 | 48000 | 272 |
| 384 | 20240527 | 143100 | 6849957200 | 48000 | 47900 | 48000 | 47900 | 160 |
| 385 | 20240527 | 143000 | 6842279600 | 47900 | 47800 | 47950 | 47800 | 185 |
| 386 | 20240527 | 142900 | 6833420100 | 47800 | 47800 | 47800 | 47750 | 466 |
| 387 | 20240527 | 142800 | 6811151300 | 47800 | 47750 | 47900 | 47750 | 167 |
| 388 | 20240527 | 142700 | 6803159700 | 47750 | 47800 | 47900 | 47750 | 553 |
| 389 | 20240527 | 142600 | 6776714850 | 47800 | 47800 | 47850 | 47800 | 275 |
| 390 | 20240527 | 142500 | 6763559150 | 47800 | 47900 | 47950 | 47800 | 633 |
| 391 | 20240527 | 142400 | 6733247700 | 47900 | 47850 | 47900 | 47850 | 225 |
| 392 | 20240527 | 142300 | 6722472800 | 47850 | 47900 | 47950 | 47850 | 165 |
| 393 | 20240527 | 142200 | 6714569600 | 47850 | 47900 | 47950 | 47850 | 223 |
| 394 | 20240527 | 142100 | 6703884250 | 47850 | 47800 | 47950 | 47800 | 210 |
| 395 | 20240527 | 142000 | 6693825750 | 47800 | 47850 | 47950 | 47800 | 269 |
| 396 | 20240527 | 141900 | 6680943100 | 47900 | 47900 | 48000 | 47900 | 416 |
| 397 | 20240527 | 141800 | 6661002550 | 47950 | 47900 | 47950 | 47900 | 204 |
| 398 | 20240527 | 141700 | 6651221200 | 47950 | 48000 | 48000 | 47950 | 237 |
| 399 | 20240527 | 141600 | 6639848250 | 48000 | 48000 | 48000 | 48000 | 257 |
| 400 | 20240527 | 141500 | 6627512250 | 48000 | 48000 | 48000 | 47950 | 212 |
| 401 | 20240527 | 141400 | 6617336450 | 48000 | 48000 | 48000 | 48000 | 159 |
| 402 | 20240527 | 141300 | 6609704450 | 47950 | 47900 | 48000 | 47900 | 164 |
| 403 | 20240527 | 141200 | 6601836200 | 47900 | 47750 | 47950 | 47750 | 391 |
| 404 | 20240527 | 141100 | 6583122500 | 47750 | 47800 | 47800 | 47750 | 309 |
| 405 | 20240527 | 141000 | 6568359300 | 47800 | 47700 | 47800 | 47700 | 225 |
| 406 | 20240527 | 140900 | 6557613900 | 47700 | 47750 | 47750 | 47700 | 383 |
| 407 | 20240527 | 140800 | 6539340950 | 47750 | 47700 | 47750 | 47700 | 335 |
| 408 | 20240527 | 140700 | 6523347700 | 47700 | 47800 | 47800 | 47700 | 1927 |
| 409 | 20240527 | 140600 | 6431287100 | 47800 | 47850 | 47850 | 47800 | 248 |
| 410 | 20240527 | 140500 | 6419431150 | 47850 | 47850 | 47900 | 47850 | 922 |
| 411 | 20240527 | 140400 | 6375313350 | 47850 | 47850 | 47900 | 47850 | 178 |
| 412 | 20240527 | 140300 | 6366795950 | 47850 | 47850 | 47900 | 47850 | 102 |
| 413 | 20240527 | 140200 | 6361915100 | 47850 | 47850 | 47900 | 47850 | 329 |
| 414 | 20240527 | 140100 | 6346172250 | 47850 | 47850 | 47900 | 47850 | 232 |
| 415 | 20240527 | 140000 | 6335063450 | 47850 | 47900 | 47900 | 47850 | 444 |
| 416 | 20240527 | 135900 | 6313798750 | 47900 | 47950 | 48100 | 47900 | 365 |
| 417 | 20240527 | 135800 | 6296299200 | 48100 | 47900 | 48100 | 47850 | 460 |
| 418 | 20240527 | 135700 | 6274257350 | 47950 | 48050 | 48050 | 47900 | 2058 |
| 419 | 20240527 | 135600 | 6175535750 | 48050 | 48050 | 48100 | 48050 | 151 |
| 420 | 20240527 | 135500 | 6168280100 | 48050 | 48100 | 48100 | 48050 | 567 |
| 421 | 20240527 | 135400 | 6141010600 | 48100 | 48150 | 48200 | 48100 | 431 |
| 422 | 20240527 | 135300 | 6120259250 | 48150 | 48150 | 48200 | 48150 | 92 |
| 423 | 20240527 | 135200 | 6115829050 | 48150 | 48150 | 48200 | 48150 | 99 |
| 424 | 20240527 | 135100 | 6111062100 | 48200 | 48150 | 48200 | 48150 | 117 |
| 425 | 20240527 | 135000 | 6105428150 | 48150 | 48150 | 48200 | 48150 | 35 |
| 426 | 20240527 | 134900 | 6103742550 | 48200 | 48200 | 48200 | 48150 | 291 |
| 427 | 20240527 | 134800 | 6089716850 | 48200 | 48200 | 48300 | 48200 | 86 |
| 428 | 20240527 | 134700 | 6085570400 | 48250 | 48250 | 48250 | 48250 | 122 |
| 429 | 20240527 | 134600 | 6079683900 | 48200 | 48200 | 48250 | 48200 | 75 |
| 430 | 20240527 | 134500 | 6076068400 | 48200 | 48200 | 48250 | 48200 | 188 |
| 431 | 20240527 | 134400 | 6067003850 | 48200 | 48250 | 48250 | 48200 | 65 |
| 432 | 20240527 | 134300 | 6063869800 | 48250 | 48200 | 48250 | 48200 | 53 |
| 433 | 20240527 | 134200 | 6061314850 | 48250 | 48150 | 48250 | 48150 | 247 |
| 434 | 20240527 | 134100 | 6049414350 | 48150 | 48150 | 48200 | 48150 | 128 |
| 435 | 20240527 | 134000 | 6043251050 | 48200 | 48150 | 48200 | 48150 | 83 |
| 436 | 20240527 | 133900 | 6039251200 | 48150 | 48150 | 48200 | 48150 | 132 |
| 437 | 20240527 | 133800 | 6032895300 | 48150 | 48200 | 48250 | 48150 | 76 |
| 438 | 20240527 | 133700 | 6029232200 | 48200 | 48200 | 48200 | 48200 | 114 |
| 439 | 20240527 | 133600 | 6023737400 | 48200 | 48200 | 48250 | 48200 | 277 |
| 440 | 20240527 | 133500 | 6010375100 | 48250 | 48250 | 48400 | 48200 | 200 |
| 441 | 20240527 | 133400 | 6000726350 | 48300 | 48500 | 48500 | 48300 | 138 |
| 442 | 20240527 | 133300 | 5994049250 | 48500 | 48350 | 48500 | 48300 | 1232 |
| 443 | 20240527 | 133200 | 5934328100 | 48400 | 48100 | 48400 | 48100 | 846 |
| 444 | 20240527 | 133100 | 5893449350 | 48100 | 48050 | 48200 | 48000 | 735 |
| 445 | 20240527 | 133000 | 5858145000 | 48050 | 48050 | 48050 | 48000 | 204 |
| 446 | 20240527 | 132900 | 5848343350 | 48050 | 48000 | 48050 | 48000 | 112 |
| 447 | 20240527 | 132800 | 5842963800 | 48000 | 47800 | 48150 | 47800 | 332 |
| 448 | 20240527 | 132700 | 5827042400 | 47850 | 47850 | 47850 | 47800 | 100 |
| 449 | 20240527 | 132600 | 5822257950 | 47850 | 47850 | 47850 | 47850 | 494 |
| 450 | 20240527 | 132500 | 5798620050 | 47900 | 47850 | 47900 | 47850 | 120 |
| 451 | 20240527 | 132400 | 5792877950 | 47850 | 47850 | 47900 | 47850 | 111 |
| 452 | 20240527 | 132300 | 5787566500 | 47850 | 47900 | 47900 | 47850 | 152 |
| 453 | 20240527 | 132200 | 5780286700 | 47900 | 47950 | 47950 | 47900 | 720 |
| 454 | 20240527 | 132100 | 5745793250 | 47950 | 47950 | 48000 | 47950 | 126 |
| 455 | 20240527 | 132000 | 5739751400 | 47950 | 48000 | 48000 | 47950 | 130 |
| 456 | 20240527 | 131900 | 5733512200 | 48000 | 48050 | 48050 | 48000 | 169 |
| 457 | 20240527 | 131800 | 5725398800 | 48050 | 48050 | 48100 | 48050 | 154 |
| 458 | 20240527 | 131700 | 5717999000 | 48050 | 48050 | 48050 | 48050 | 102 |
| 459 | 20240527 | 131600 | 5713097900 | 48050 | 48000 | 48050 | 48000 | 81 |
| 460 | 20240527 | 131500 | 5709208250 | 48000 | 48000 | 48050 | 48000 | 287 |
| 461 | 20240527 | 131400 | 5695420450 | 48000 | 48050 | 48050 | 48000 | 112 |
| 462 | 20240527 | 131300 | 5690039900 | 48050 | 48050 | 48100 | 48050 | 96 |
| 463 | 20240527 | 131200 | 5685427000 | 48050 | 48050 | 48050 | 48050 | 528 |
| 464 | 20240527 | 131100 | 5660056600 | 48050 | 48100 | 48100 | 48050 | 195 |
| 465 | 20240527 | 131000 | 5650682900 | 48100 | 48050 | 48100 | 48050 | 87 |
| 466 | 20240527 | 130900 | 5646500800 | 48050 | 48100 | 48100 | 48050 | 94 |
| 467 | 20240527 | 130800 | 5641982600 | 48100 | 48050 | 48100 | 48050 | 118 |
| 468 | 20240527 | 130700 | 5636308200 | 48050 | 48050 | 48100 | 48050 | 43 |
| 469 | 20240527 | 130600 | 5634241850 | 48050 | 48100 | 48100 | 48050 | 83 |
| 470 | 20240527 | 130500 | 5630252050 | 48050 | 48050 | 48100 | 48050 | 112 |
| 471 | 20240527 | 130400 | 5624867450 | 48050 | 48100 | 48100 | 48050 | 340 |
| 472 | 20240527 | 130300 | 5608515800 | 48150 | 48200 | 48200 | 48050 | 70 |
| 473 | 20240527 | 130200 | 5605147200 | 48150 | 48100 | 48200 | 48000 | 64 |
| 474 | 20240527 | 130100 | 5602069250 | 48000 | 48150 | 48150 | 48000 | 124 |
| 475 | 20240527 | 130000 | 5596106000 | 48200 | 48150 | 48250 | 48000 | 173 |
| 476 | 20240527 | 125900 | 5587763850 | 48200 | 48100 | 48200 | 48000 | 545 |
| 477 | 20240527 | 125800 | 5561506350 | 48150 | 48150 | 48150 | 48050 | 164 |
| 478 | 20240527 | 125700 | 5553618800 | 48150 | 48000 | 48150 | 48000 | 712 |
| 479 | 20240527 | 125600 | 5519393950 | 47950 | 48000 | 48000 | 47950 | 160 |
| 480 | 20240527 | 125500 | 5511717500 | 48000 | 48050 | 48100 | 48000 | 138 |
| 481 | 20240527 | 125400 | 5505088000 | 48000 | 47900 | 48050 | 47900 | 50 |
| 482 | 20240527 | 125300 | 5502687700 | 47900 | 47950 | 48100 | 47850 | 148 |
| 483 | 20240527 | 125200 | 5495591900 | 47950 | 48050 | 48050 | 47900 | 35 |
| 484 | 20240527 | 125100 | 5493914050 | 48000 | 47950 | 48000 | 47900 | 164 |
| 485 | 20240527 | 125000 | 5486052500 | 47950 | 47850 | 48100 | 47850 | 88 |
| 486 | 20240527 | 124900 | 5481830200 | 47850 | 47900 | 47900 | 47850 | 340 |
| 487 | 20240527 | 124800 | 5465553900 | 48050 | 47900 | 48050 | 47900 | 151 |
| 488 | 20240527 | 124700 | 5458309750 | 48200 | 47900 | 48200 | 47900 | 327 |
| 489 | 20240527 | 124600 | 5442573650 | 47900 | 48150 | 48150 | 47850 | 402 |
| 490 | 20240527 | 124500 | 5423289850 | 48100 | 47950 | 48100 | 47900 | 199 |
| 491 | 20240527 | 124400 | 5413740400 | 47950 | 48050 | 48100 | 47900 | 134 |
| 492 | 20240527 | 124300 | 5407307550 | 48050 | 47900 | 48050 | 47800 | 221 |
| 493 | 20240527 | 124200 | 5396716450 | 47800 | 47850 | 47900 | 47800 | 78 |
| 494 | 20240527 | 124100 | 5392986000 | 47850 | 47850 | 47850 | 47800 | 98 |
| 495 | 20240527 | 124000 | 5388297150 | 47800 | 47800 | 47800 | 47800 | 314 |
| 496 | 20240527 | 123900 | 5373287950 | 47800 | 47900 | 47900 | 47800 | 48 |
| 497 | 20240527 | 123800 | 5370992150 | 47950 | 47800 | 47950 | 47800 | 197 |
| 498 | 20240527 | 123700 | 5361570700 | 47850 | 47800 | 47950 | 47800 | 76 |
| 499 | 20240527 | 123600 | 5357937250 | 47800 | 47800 | 47900 | 47800 | 44 |
| 500 | 20240527 | 123500 | 5355832650 | 47800 | 47850 | 47850 | 47800 | 2114 |
| 501 | 20240527 | 123400 | 5254776500 | 47900 | 47850 | 47900 | 47800 | 140 |
| 502 | 20240527 | 123300 | 5248074350 | 47850 | 47850 | 47850 | 47850 | 55 |
| 503 | 20240527 | 123200 | 5245442600 | 47850 | 47850 | 47850 | 47850 | 70 |
| 504 | 20240527 | 123100 | 5242093100 | 47850 | 47850 | 47900 | 47850 | 198 |
| 505 | 20240527 | 123000 | 5232612250 | 47850 | 47850 | 47900 | 47850 | 119 |
| 506 | 20240527 | 122900 | 5226913000 | 47900 | 47850 | 47950 | 47850 | 102 |
| 507 | 20240527 | 122800 | 5222030850 | 47850 | 47900 | 47900 | 47800 | 237 |
| 508 | 20240527 | 122700 | 5210683200 | 47900 | 47750 | 47900 | 47700 | 360 |
| 509 | 20240527 | 122600 | 5193492300 | 47800 | 47700 | 47800 | 47700 | 95 |
| 510 | 20240527 | 122500 | 5188954500 | 47700 | 47750 | 47750 | 47700 | 235 |
| 511 | 20240527 | 122400 | 5177733900 | 47750 | 47750 | 47750 | 47700 | 237 |
| 512 | 20240527 | 122300 | 5166419450 | 47750 | 47700 | 47750 | 47700 | 114 |
| 513 | 20240527 | 122200 | 5160978050 | 47700 | 47700 | 47750 | 47700 | 113 |
| 514 | 20240527 | 122100 | 5155587850 | 47700 | 47750 | 47750 | 47700 | 113 |
| 515 | 20240527 | 122000 | 5150195650 | 47900 | 47750 | 47900 | 47700 | 302 |
| 516 | 20240527 | 121900 | 5135773350 | 47750 | 47750 | 47800 | 47700 | 108 |
| 517 | 20240527 | 121800 | 5130617850 | 47700 | 47750 | 47800 | 47700 | 250 |
| 518 | 20240527 | 121700 | 5118680700 | 47800 | 47750 | 47800 | 47750 | 89 |
| 519 | 20240527 | 121600 | 5114430900 | 47750 | 47750 | 47900 | 47750 | 75 |
| 520 | 20240527 | 121500 | 5110848200 | 47800 | 47750 | 47800 | 47750 | 51 |
| 521 | 20240527 | 121400 | 5108412500 | 47800 | 47700 | 47800 | 47700 | 116 |
| 522 | 20240527 | 121300 | 5102875250 | 47700 | 47750 | 47750 | 47700 | 184 |
| 523 | 20240527 | 121200 | 5094098300 | 47700 | 47700 | 47750 | 47700 | 24 |
| 524 | 20240527 | 121100 | 5092952850 | 47750 | 47750 | 47750 | 47700 | 189 |
| 525 | 20240527 | 121000 | 5083930150 | 47750 | 47700 | 47750 | 47700 | 25 |
| 526 | 20240527 | 120900 | 5082737400 | 47700 | 47750 | 48000 | 47700 | 753 |
| 527 | 20240527 | 120800 | 5046792750 | 47750 | 47950 | 47950 | 47750 | 398 |
| 528 | 20240527 | 120700 | 5027765300 | 48000 | 47800 | 48000 | 47800 | 62 |
| 529 | 20240527 | 120600 | 5024800550 | 47800 | 47800 | 47850 | 47750 | 160 |
| 530 | 20240527 | 120500 | 5017155550 | 47800 | 47800 | 47850 | 47800 | 114 |
| 531 | 20240527 | 120400 | 5011706000 | 47750 | 47750 | 47950 | 47750 | 31 |
| 532 | 20240527 | 120300 | 5010225500 | 47750 | 47850 | 48050 | 47750 | 494 |
| 533 | 20240527 | 120200 | 4986583600 | 47850 | 47750 | 47850 | 47750 | 32 |
| 534 | 20240527 | 120100 | 4985055300 | 47750 | 47800 | 47800 | 47750 | 106 |
| 535 | 20240527 | 120000 | 4979990400 | 47700 | 47750 | 47800 | 47700 | 530 |
| 536 | 20240527 | 115900 | 4954685850 | 47800 | 47750 | 47800 | 47750 | 91 |
| 537 | 20240527 | 115800 | 4950336400 | 47800 | 47850 | 47850 | 47750 | 1634 |
| 538 | 20240527 | 115700 | 4872227700 | 47850 | 47850 | 47850 | 47850 | 89 |
| 539 | 20240527 | 115600 | 4867969050 | 47850 | 47900 | 47900 | 47850 | 1013 |
| 540 | 20240527 | 115500 | 4819483200 | 47900 | 47900 | 47900 | 47900 | 95 |
| 541 | 20240527 | 115400 | 4814932700 | 47950 | 48000 | 48050 | 47900 | 224 |
| 542 | 20240527 | 115300 | 4804189850 | 48000 | 47950 | 48000 | 47950 | 976 |
| 543 | 20240527 | 115200 | 4757352050 | 47950 | 48000 | 48050 | 47950 | 634 |
| 544 | 20240527 | 115100 | 4726924650 | 48000 | 48050 | 48100 | 48000 | 1278 |
| 545 | 20240527 | 115000 | 4665565300 | 48050 | 48050 | 48100 | 48050 | 122 |
| 546 | 20240527 | 114900 | 4659703100 | 48050 | 48150 | 48150 | 48050 | 1129 |
| 547 | 20240527 | 114800 | 4605382250 | 48200 | 48200 | 48200 | 48200 | 238 |
| 548 | 20240527 | 114700 | 4593910650 | 48200 | 48250 | 48250 | 48200 | 100 |
| 549 | 20240527 | 114600 | 4589090100 | 48200 | 48250 | 48250 | 48200 | 52 |
| 550 | 20240527 | 114500 | 4586581800 | 48300 | 48250 | 48300 | 48250 | 58 |
| 551 | 20240527 | 114400 | 4583783200 | 48250 | 48250 | 48250 | 48200 | 126 |
| 552 | 20240527 | 114300 | 4577707450 | 48250 | 48250 | 48250 | 48250 | 26 |
| 553 | 20240527 | 114200 | 4576452950 | 48250 | 48300 | 48300 | 48250 | 107 |
| 554 | 20240527 | 114100 | 4571289100 | 48300 | 48300 | 48300 | 48250 | 80 |
| 555 | 20240527 | 114000 | 4567425400 | 48300 | 48300 | 48350 | 48200 | 1523 |
| 556 | 20240527 | 113900 | 4493891400 | 48300 | 48350 | 48350 | 48300 | 125 |
| 557 | 20240527 | 113800 | 4487849550 | 48350 | 48350 | 48350 | 48350 | 55 |
| 558 | 20240527 | 113700 | 4485190300 | 48350 | 48350 | 48400 | 48350 | 162 |
| 559 | 20240527 | 113600 | 4477357050 | 48350 | 48350 | 48350 | 48350 | 41 |
| 560 | 20240527 | 113500 | 4475374700 | 48350 | 48350 | 48500 | 48350 | 108 |
| 561 | 20240527 | 113400 | 4470152600 | 48350 | 48400 | 48400 | 48350 | 104 |
| 562 | 20240527 | 113300 | 4465121550 | 48400 | 48400 | 48400 | 48400 | 117 |
| 563 | 20240527 | 113200 | 4459458750 | 48400 | 48400 | 48400 | 48400 | 497 |
| 564 | 20240527 | 113100 | 4435403950 | 48400 | 48400 | 48450 | 48400 | 91 |
| 565 | 20240527 | 113000 | 4430999300 | 48400 | 48400 | 48450 | 48400 | 156 |
| 566 | 20240527 | 112900 | 4423447750 | 48400 | 48400 | 48400 | 48400 | 74 |
| 567 | 20240527 | 112800 | 4419866150 | 48400 | 48400 | 48450 | 48400 | 154 |
| 568 | 20240527 | 112700 | 4412412450 | 48400 | 48400 | 48450 | 48400 | 162 |
| 569 | 20240527 | 112600 | 4404564900 | 48400 | 48400 | 48450 | 48400 | 119 |
| 570 | 20240527 | 112500 | 4398804900 | 48450 | 48400 | 48450 | 48400 | 42 |
| 571 | 20240527 | 112400 | 4396772000 | 48400 | 48400 | 48450 | 48400 | 116 |
| 572 | 20240527 | 112300 | 4391156700 | 48400 | 48450 | 48450 | 48400 | 210 |
| 573 | 20240527 | 112200 | 4380991500 | 48450 | 48450 | 48450 | 48450 | 14 |
| 574 | 20240527 | 112100 | 4380313200 | 48550 | 48450 | 48550 | 48400 | 181 |
| 575 | 20240527 | 112000 | 4371545450 | 48400 | 48500 | 48500 | 48400 | 289 |
| 576 | 20240527 | 111900 | 4357540600 | 48500 | 48500 | 48500 | 48500 | 35 |
| 577 | 20240527 | 111800 | 4355843100 | 48500 | 48500 | 48500 | 48500 | 75 |
| 578 | 20240527 | 111700 | 4352205600 | 48500 | 48500 | 48550 | 48450 | 152 |
| 579 | 20240527 | 111600 | 4344836050 | 48500 | 48400 | 48500 | 48400 | 133 |
| 580 | 20240527 | 111500 | 4338391000 | 48400 | 48400 | 48500 | 48400 | 58 |
| 581 | 20240527 | 111400 | 4335583150 | 48400 | 48450 | 48450 | 48400 | 142 |
| 582 | 20240527 | 111300 | 4328703350 | 48450 | 48500 | 48500 | 48450 | 641 |
| 583 | 20240527 | 111200 | 4297631700 | 48500 | 48550 | 48550 | 48500 | 97 |
| 584 | 20240527 | 111100 | 4292923250 | 48550 | 48550 | 48550 | 48550 | 113 |
| 585 | 20240527 | 111000 | 4287437100 | 48600 | 48750 | 48750 | 48600 | 309 |
| 586 | 20240527 | 110900 | 4272389850 | 48750 | 48750 | 48750 | 48750 | 50 |
| 587 | 20240527 | 110800 | 4269952350 | 48750 | 48600 | 48750 | 48600 | 108 |
| 588 | 20240527 | 110700 | 4264696050 | 48650 | 48600 | 48650 | 48600 | 168 |
| 589 | 20240527 | 110600 | 4256529400 | 48600 | 48700 | 48700 | 48600 | 63 |
| 590 | 20240527 | 110500 | 4253465100 | 48700 | 48700 | 48700 | 48600 | 144 |
| 591 | 20240527 | 110400 | 4246466200 | 48600 | 48750 | 48750 | 48600 | 26 |
| 592 | 20240527 | 110300 | 4245200800 | 48750 | 48800 | 48800 | 48750 | 106 |
| 593 | 20240527 | 110200 | 4240033150 | 48750 | 48600 | 48750 | 48600 | 327 |
| 594 | 20240527 | 110100 | 4224116400 | 48600 | 48500 | 48700 | 48500 | 144 |
| 595 | 20240527 | 110000 | 4217122750 | 48500 | 48650 | 48650 | 48450 | 213 |
| 596 | 20240527 | 105900 | 4206778350 | 48650 | 48650 | 48650 | 48600 | 131 |
| 597 | 20240527 | 105800 | 4200405250 | 48700 | 48600 | 48700 | 48550 | 342 |
| 598 | 20240527 | 105700 | 4183794100 | 48550 | 48650 | 48650 | 48550 | 157 |
| 599 | 20240527 | 105600 | 4176165350 | 48750 | 48850 | 48850 | 48750 | 586 |
| 600 | 20240527 | 105500 | 4147563750 | 48850 | 48850 | 48900 | 48850 | 86 |
| 601 | 20240527 | 105400 | 4143362600 | 48850 | 48950 | 48950 | 48850 | 286 |
| 602 | 20240527 | 105300 | 4129371200 | 48850 | 48550 | 48850 | 48550 | 161 |
| 603 | 20240527 | 105200 | 4121536150 | 48550 | 48650 | 48650 | 48550 | 359 |
| 604 | 20240527 | 105100 | 4104082700 | 48750 | 48650 | 48750 | 48650 | 250 |
| 605 | 20240527 | 105000 | 4091919900 | 48650 | 48750 | 48750 | 48650 | 272 |
| 606 | 20240527 | 104900 | 4078678600 | 48750 | 48700 | 48750 | 48500 | 267 |
| 607 | 20240527 | 104800 | 4065710600 | 48750 | 48800 | 48800 | 48700 | 704 |
| 608 | 20240527 | 104700 | 4031360600 | 48800 | 48850 | 48850 | 48800 | 67 |
| 609 | 20240527 | 104600 | 4028088750 | 48850 | 48900 | 48900 | 48850 | 97 |
| 610 | 20240527 | 104500 | 4023348750 | 48900 | 48900 | 48950 | 48850 | 481 |
| 611 | 20240527 | 104400 | 3999845700 | 48900 | 49000 | 49000 | 48900 | 596 |
| 612 | 20240527 | 104300 | 3970678200 | 49000 | 49000 | 49000 | 49000 | 31 |
| 613 | 20240527 | 104200 | 3969159200 | 49000 | 49200 | 49300 | 49000 | 469 |
| 614 | 20240527 | 104100 | 3946069750 | 49150 | 49050 | 49150 | 49050 | 157 |
| 615 | 20240527 | 104000 | 3938364250 | 49050 | 48950 | 49150 | 48900 | 295 |
| 616 | 20240527 | 103900 | 3923895400 | 48950 | 49100 | 49100 | 48950 | 327 |
| 617 | 20240527 | 103800 | 3907865400 | 49100 | 49150 | 49150 | 49050 | 151 |
| 618 | 20240527 | 103700 | 3900447300 | 49150 | 49050 | 49150 | 49050 | 182 |
| 619 | 20240527 | 103600 | 3891512300 | 49050 | 49200 | 49200 | 49050 | 136 |
| 620 | 20240527 | 103500 | 3884838500 | 49200 | 49100 | 49200 | 49050 | 285 |
| 621 | 20240527 | 103400 | 3870840250 | 49100 | 49150 | 49200 | 49050 | 248 |
| 622 | 20240527 | 103300 | 3858652700 | 49150 | 49100 | 49200 | 49100 | 502 |
| 623 | 20240527 | 103200 | 3833995800 | 49100 | 49300 | 49300 | 49100 | 1750 |
| 624 | 20240527 | 103100 | 3747878800 | 49300 | 49350 | 49500 | 49250 | 525 |
| 625 | 20240527 | 103000 | 3721943350 | 49400 | 49100 | 49450 | 49100 | 2128 |
| 626 | 20240527 | 102900 | 3616989850 | 49300 | 48950 | 49300 | 48950 | 537 |
| 627 | 20240527 | 102800 | 3590578400 | 48950 | 49350 | 49450 | 48950 | 511 |
| 628 | 20240527 | 102700 | 3565390200 | 49400 | 48750 | 49400 | 48650 | 4963 |
| 629 | 20240527 | 102600 | 3321691100 | 48700 | 48650 | 48750 | 48500 | 200 |
| 630 | 20240527 | 102500 | 3311970650 | 48750 | 48750 | 48750 | 48500 | 606 |
| 631 | 20240527 | 102400 | 3282435850 | 48750 | 48550 | 48750 | 48400 | 573 |
| 632 | 20240527 | 102300 | 3254555950 | 48500 | 48400 | 48650 | 48400 | 737 |
| 633 | 20240527 | 102200 | 3218817700 | 48400 | 48400 | 48400 | 48300 | 92 |
| 634 | 20240527 | 102100 | 3214366100 | 48400 | 48350 | 48400 | 48300 | 135 |
| 635 | 20240527 | 102000 | 3207842800 | 48350 | 48450 | 48450 | 48350 | 458 |
| 636 | 20240527 | 101900 | 3185666700 | 48500 | 48450 | 48500 | 48450 | 318 |
| 637 | 20240527 | 101800 | 3170256350 | 48500 | 48450 | 48500 | 48450 | 72 |
| 638 | 20240527 | 101700 | 3166765950 | 48550 | 48700 | 48700 | 48500 | 976 |
| 639 | 20240527 | 101600 | 3119388250 | 48700 | 48800 | 48800 | 48600 | 857 |
| 640 | 20240527 | 101500 | 3077614050 | 48900 | 48750 | 48900 | 48750 | 447 |
| 641 | 20240527 | 101400 | 3055783400 | 48750 | 48500 | 48750 | 48500 | 710 |
| 642 | 20240527 | 101300 | 3021264950 | 48500 | 48400 | 48550 | 48400 | 517 |
| 643 | 20240527 | 101200 | 2996190700 | 48400 | 48500 | 48550 | 48400 | 445 |
| 644 | 20240527 | 101100 | 2974612350 | 48550 | 48500 | 48550 | 48500 | 333 |
| 645 | 20240527 | 101000 | 2958454650 | 48500 | 48100 | 48550 | 48100 | 1379 |
| 646 | 20240527 | 100900 | 2891778150 | 48100 | 48050 | 48150 | 48000 | 265 |
| 647 | 20240527 | 100800 | 2879033050 | 48050 | 48050 | 48050 | 48050 | 137 |
| 648 | 20240527 | 100700 | 2872450200 | 48050 | 48100 | 48250 | 48000 | 119 |
| 649 | 20240527 | 100600 | 2866730650 | 48050 | 47900 | 48050 | 47800 | 402 |
| 650 | 20240527 | 100500 | 2847463300 | 47850 | 47850 | 47850 | 47800 | 239 |
| 651 | 20240527 | 100400 | 2836028350 | 47850 | 47850 | 48000 | 47800 | 479 |
| 652 | 20240527 | 100300 | 2813111550 | 47800 | 48000 | 48000 | 47800 | 935 |
| 653 | 20240527 | 100200 | 2768343150 | 48000 | 48050 | 48100 | 47950 | 2311 |
| 654 | 20240527 | 100100 | 2657345250 | 48100 | 48100 | 48100 | 48050 | 421 |
| 655 | 20240527 | 100000 | 2637101250 | 48100 | 48150 | 48200 | 48100 | 1855 |
| 656 | 20240527 | 095900 | 2547820250 | 48150 | 48150 | 48250 | 48150 | 1567 |
| 657 | 20240527 | 095800 | 2472368850 | 48150 | 48200 | 48200 | 48150 | 695 |
| 658 | 20240527 | 095700 | 2438877250 | 48300 | 48250 | 48350 | 48200 | 789 |
| 659 | 20240527 | 095600 | 2400833750 | 48200 | 48350 | 48350 | 48200 | 1506 |
| 660 | 20240527 | 095500 | 2328197750 | 48350 | 48250 | 48350 | 48250 | 147 |
| 661 | 20240527 | 095400 | 2321102000 | 48250 | 48300 | 48350 | 48250 | 1119 |
| 662 | 20240527 | 095300 | 2267106700 | 48250 | 48250 | 48350 | 48250 | 290 |
| 663 | 20240527 | 095200 | 2253108700 | 48250 | 48250 | 48350 | 48250 | 579 |
| 664 | 20240527 | 095100 | 2225163900 | 48300 | 48300 | 48300 | 48250 | 528 |
| 665 | 20240527 | 095000 | 2199677300 | 48250 | 48250 | 48300 | 48250 | 168 |
| 666 | 20240527 | 094900 | 2191570200 | 48250 | 48300 | 48350 | 48250 | 1704 |
| 667 | 20240527 | 094800 | 2109270050 | 48300 | 48350 | 48350 | 48300 | 477 |
| 668 | 20240527 | 094700 | 2086211450 | 48350 | 48350 | 48350 | 48300 | 408 |
| 669 | 20240527 | 094600 | 2066485150 | 48350 | 48400 | 48400 | 48350 | 772 |
| 670 | 20240527 | 094500 | 2029152750 | 48350 | 48500 | 48500 | 48350 | 451 |
| 671 | 20240527 | 094400 | 2007310600 | 48500 | 48550 | 48600 | 48500 | 131 |
| 672 | 20240527 | 094300 | 2000948900 | 48600 | 48550 | 48600 | 48500 | 770 |
| 673 | 20240527 | 094200 | 1963571200 | 48550 | 48500 | 48600 | 48500 | 378 |
| 674 | 20240527 | 094100 | 1945220150 | 48500 | 48400 | 48500 | 48400 | 201 |
| 675 | 20240527 | 094000 | 1935477600 | 48450 | 48500 | 48500 | 48400 | 245 |
| 676 | 20240527 | 093900 | 1923597050 | 48400 | 48350 | 48400 | 48350 | 481 |
| 677 | 20240527 | 093800 | 1900325050 | 48450 | 48500 | 48500 | 48250 | 914 |
| 678 | 20240527 | 093700 | 1856168950 | 48350 | 48600 | 48600 | 48350 | 2383 |
| 679 | 20240527 | 093600 | 1740738400 | 48550 | 48550 | 48600 | 48550 | 413 |
| 680 | 20240527 | 093500 | 1720671150 | 48500 | 48500 | 48600 | 48500 | 143 |
| 681 | 20240527 | 093400 | 1713731700 | 48500 | 48500 | 48500 | 48500 | 47 |
| 682 | 20240527 | 093300 | 1711452200 | 48500 | 48650 | 48650 | 48450 | 1371 |
| 683 | 20240527 | 093200 | 1644895400 | 48700 | 48700 | 48700 | 48700 | 1 |
| 684 | 20240527 | 093100 | 1644846700 | 48650 | 48650 | 48850 | 48600 | 188 |
| 685 | 20240527 | 093000 | 1635699200 | 48800 | 48850 | 48850 | 48650 | 206 |
| 686 | 20240527 | 092900 | 1625659800 | 48700 | 48900 | 48900 | 48700 | 52 |
| 687 | 20240527 | 092800 | 1623119150 | 48900 | 48600 | 48900 | 48600 | 444 |
| 688 | 20240527 | 092700 | 1601418400 | 48600 | 48550 | 48600 | 48550 | 68 |
| 689 | 20240527 | 092600 | 1598114850 | 48850 | 48550 | 48850 | 48550 | 46 |
| 690 | 20240527 | 092500 | 1595875550 | 48550 | 48900 | 48900 | 48550 | 295 |
| 691 | 20240527 | 092400 | 1581539150 | 48600 | 48600 | 48600 | 48600 | 100 |
| 692 | 20240527 | 092300 | 1576679150 | 48950 | 48900 | 48950 | 48550 | 234 |
| 693 | 20240527 | 092200 | 1565299650 | 48600 | 49150 | 49150 | 48550 | 796 |
| 694 | 20240527 | 092100 | 1526367650 | 49200 | 49150 | 49250 | 49150 | 41 |
| 695 | 20240527 | 092000 | 1524349750 | 49150 | 49250 | 49400 | 49150 | 820 |
| 696 | 20240527 | 091900 | 1483885300 | 49200 | 49350 | 49350 | 49150 | 416 |
| 697 | 20240527 | 091800 | 1463395750 | 49450 | 48900 | 49450 | 48900 | 1171 |
| 698 | 20240527 | 091700 | 1405637650 | 49200 | 48700 | 49200 | 48700 | 1312 |
| 699 | 20240527 | 091600 | 1341384800 | 48700 | 48750 | 48750 | 48600 | 193 |
| 700 | 20240527 | 091500 | 1331987600 | 48750 | 48800 | 48900 | 48700 | 367 |
| 701 | 20240527 | 091400 | 1314086600 | 48850 | 48800 | 49000 | 48800 | 1470 |
| 702 | 20240527 | 091300 | 1242193650 | 48800 | 48350 | 48800 | 48350 | 170 |
| 703 | 20240527 | 091200 | 1233926100 | 48300 | 48650 | 48650 | 48150 | 1104 |
| 704 | 20240527 | 091100 | 1180475350 | 48650 | 48850 | 48950 | 48400 | 2280 |
| 705 | 20240527 | 091000 | 1069729100 | 48950 | 49200 | 49250 | 48950 | 648 |
| 706 | 20240527 | 090900 | 1037924650 | 49350 | 49100 | 49350 | 49100 | 1927 |
| 707 | 20240527 | 090800 | 943071250 | 49000 | 48650 | 49150 | 48600 | 982 |
| 708 | 20240527 | 090700 | 895229350 | 48650 | 48600 | 48750 | 48550 | 497 |
| 709 | 20240527 | 090600 | 871052150 | 48750 | 48700 | 48750 | 48600 | 1206 |
| 710 | 20240527 | 090500 | 812361650 | 48750 | 49050 | 49200 | 48700 | 2742 |
| 711 | 20240527 | 090400 | 678314300 | 49050 | 49450 | 49550 | 49050 | 1789 |
| 712 | 20240527 | 090300 | 590041750 | 49500 | 48950 | 49700 | 48950 | 2071 |
| 713 | 20240527 | 090200 | 487617600 | 48900 | 48650 | 49050 | 48650 | 2805 |
| 714 | 20240527 | 090100 | 350405350 | 48850 | 49000 | 49000 | 48600 | 2884 |
| 715 | 20240527 | 090000 | 209833900 | 49350 | 49400 | 49400 | 48750 | 4205 |