33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 3 | 20240530 | 192300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20240530 | 192200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20240530 | 192100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20240530 | 192000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20240530 | 191900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20240530 | 191800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20240530 | 191700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20240530 | 191600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20240530 | 191500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20240530 | 191400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20240530 | 191300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20240530 | 191200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20240530 | 191100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20240530 | 191000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20240530 | 190900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20240530 | 190800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20240530 | 190700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20240530 | 190600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20240530 | 190500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20240530 | 190400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20240530 | 190300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20240530 | 190200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20240530 | 190100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20240530 | 190000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20240530 | 185900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20240530 | 185800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20240530 | 185700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20240530 | 185600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20240530 | 185500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20240530 | 185400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 33 | 20240530 | 185300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20240530 | 185200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20240530 | 185100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20240530 | 185000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20240530 | 184900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20240530 | 184800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20240530 | 184700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20240530 | 184600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20240530 | 184500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20240530 | 184400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20240530 | 184300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20240530 | 184200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20240530 | 184100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20240530 | 184000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20240530 | 183900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20240530 | 183800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20240530 | 183700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20240530 | 183600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20240530 | 183500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20240530 | 183400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20240530 | 183300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20240530 | 183200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20240530 | 183100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20240530 | 183000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20240530 | 182900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20240530 | 182800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20240530 | 182700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20240530 | 182600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20240530 | 182500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20240530 | 182400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 63 | 20240530 | 182300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20240530 | 182200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20240530 | 182100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20240530 | 182000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20240530 | 181900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20240530 | 181800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20240530 | 181700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20240530 | 181600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20240530 | 181500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20240530 | 181400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20240530 | 181300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20240530 | 181200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20240530 | 181100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20240530 | 181000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20240530 | 180900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20240530 | 180800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20240530 | 180700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20240530 | 180600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20240530 | 180500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20240530 | 180400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20240530 | 180300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20240530 | 180200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20240530 | 180100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20240530 | 180000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20240530 | 175900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20240530 | 175800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20240530 | 175700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20240530 | 175600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20240530 | 175500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20240530 | 175400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 93 | 20240530 | 175300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20240530 | 175200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20240530 | 175100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20240530 | 175000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20240530 | 174900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20240530 | 174800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20240530 | 174700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20240530 | 174600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20240530 | 174500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20240530 | 174400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20240530 | 174300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20240530 | 174200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20240530 | 174100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20240530 | 174000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20240530 | 173900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20240530 | 173800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20240530 | 173700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20240530 | 173600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20240530 | 173500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20240530 | 173400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20240530 | 173300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20240530 | 173200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20240530 | 173100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20240530 | 173000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20240530 | 172900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20240530 | 172800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20240530 | 172700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20240530 | 172600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20240530 | 172500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20240530 | 172400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 123 | 20240530 | 172300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20240530 | 172200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20240530 | 172100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20240530 | 172000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20240530 | 171900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20240530 | 171800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20240530 | 171700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20240530 | 171600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20240530 | 171500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20240530 | 171400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20240530 | 171300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20240530 | 171200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20240530 | 171100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20240530 | 171000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20240530 | 170900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20240530 | 170800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20240530 | 170700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20240530 | 170600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20240530 | 170500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20240530 | 170400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20240530 | 170300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20240530 | 170200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20240530 | 170100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20240530 | 170000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20240530 | 165900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20240530 | 165800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20240530 | 165700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20240530 | 165600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20240530 | 165500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20240530 | 165400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 153 | 20240530 | 165300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20240530 | 165200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20240530 | 165100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20240530 | 165000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20240530 | 164900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20240530 | 164800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20240530 | 164700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20240530 | 164600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20240530 | 164500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20240530 | 164400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20240530 | 164300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20240530 | 164200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20240530 | 164100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20240530 | 164000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20240530 | 163900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20240530 | 163800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20240530 | 163700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20240530 | 163600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20240530 | 163500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20240530 | 163400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20240530 | 163300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20240530 | 163200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20240530 | 163100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20240530 | 163000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20240530 | 162900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20240530 | 162800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20240530 | 162700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20240530 | 162600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20240530 | 162500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20240530 | 162400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 183 | 20240530 | 162300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20240530 | 162200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20240530 | 162100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20240530 | 162000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20240530 | 161900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240530 | 161800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240530 | 161700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240530 | 161600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240530 | 161500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240530 | 161400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240530 | 161300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240530 | 161200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240530 | 161100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240530 | 161000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20240530 | 160900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20240530 | 160800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20240530 | 160700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20240530 | 160600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20240530 | 160500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20240530 | 160400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20240530 | 160300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20240530 | 160200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20240530 | 160100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20240530 | 160000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20240530 | 155900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20240530 | 155800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20240530 | 155700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20240530 | 155600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20240530 | 155500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20240530 | 155400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 213 | 20240530 | 155300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20240530 | 155200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20240530 | 155100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20240530 | 155000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20240530 | 154900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20240530 | 154800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20240530 | 154700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20240530 | 154600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20240530 | 154500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20240530 | 154400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20240530 | 154300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20240530 | 154200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20240530 | 154100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20240530 | 154000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20240530 | 153900 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20240530 | 153800 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20240530 | 153700 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20240530 | 153600 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20240530 | 153500 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20240530 | 153400 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20240530 | 153300 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20240530 | 153200 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20240530 | 153100 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20240530 | 153000 | 6647271450 | 31300 | 31300 | 31300 | 31300 | 3446 |
| 237 | 20240530 | 152900 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20240530 | 152800 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 239 | 20240530 | 152700 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 240 | 20240530 | 152600 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 241 | 20240530 | 152500 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20240530 | 152400 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 243 | 20240530 | 152300 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20240530 | 152200 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20240530 | 152100 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 246 | 20240530 | 152000 | 6539411650 | 31050 | 31050 | 31050 | 31050 | 0 |
| 247 | 20240530 | 151900 | 6539411650 | 31050 | 31250 | 31250 | 31050 | 1003 |
| 248 | 20240530 | 151800 | 6508129900 | 31150 | 31150 | 31150 | 31150 | 349 |
| 249 | 20240530 | 151700 | 6497258550 | 31150 | 31150 | 31150 | 31100 | 824 |
| 250 | 20240530 | 151600 | 6471610900 | 31150 | 31150 | 31200 | 31150 | 806 |
| 251 | 20240530 | 151500 | 6446487850 | 31150 | 31150 | 31150 | 31100 | 531 |
| 252 | 20240530 | 151400 | 6429959400 | 31150 | 31200 | 31250 | 31150 | 553 |
| 253 | 20240530 | 151300 | 6412701450 | 31200 | 31150 | 31200 | 31150 | 543 |
| 254 | 20240530 | 151200 | 6395766650 | 31150 | 31150 | 31200 | 31100 | 634 |
| 255 | 20240530 | 151100 | 6376013100 | 31150 | 31100 | 31250 | 31100 | 510 |
| 256 | 20240530 | 151000 | 6360131250 | 31100 | 31150 | 31150 | 31050 | 399 |
| 257 | 20240530 | 150900 | 6347719300 | 31200 | 31200 | 31250 | 31200 | 1029 |
| 258 | 20240530 | 150800 | 6315608150 | 31250 | 31200 | 31250 | 31200 | 609 |
| 259 | 20240530 | 150700 | 6296600300 | 31200 | 31150 | 31200 | 31150 | 240 |
| 260 | 20240530 | 150600 | 6289122300 | 31200 | 31200 | 31200 | 31200 | 288 |
| 261 | 20240530 | 150500 | 6280136700 | 31200 | 31200 | 31200 | 31200 | 617 |
| 262 | 20240530 | 150400 | 6260886300 | 31200 | 31200 | 31250 | 31150 | 204 |
| 263 | 20240530 | 150300 | 6254520050 | 31250 | 31150 | 31250 | 31150 | 447 |
| 264 | 20240530 | 150200 | 6240571300 | 31200 | 31200 | 31200 | 31200 | 364 |
| 265 | 20240530 | 150100 | 6229214500 | 31250 | 31150 | 31250 | 31150 | 420 |
| 266 | 20240530 | 150000 | 6216116650 | 31150 | 31150 | 31200 | 31150 | 395 |
| 267 | 20240530 | 145900 | 6203795800 | 31150 | 31150 | 31200 | 31150 | 455 |
| 268 | 20240530 | 145800 | 6189609000 | 31150 | 31100 | 31150 | 31100 | 97 |
| 269 | 20240530 | 145700 | 6186590500 | 31150 | 31150 | 31150 | 31150 | 16 |
| 270 | 20240530 | 145600 | 6186092100 | 31100 | 31150 | 31150 | 31100 | 92 |
| 271 | 20240530 | 145500 | 6183227950 | 31150 | 31150 | 31200 | 31150 | 881 |
| 272 | 20240530 | 145400 | 6155780450 | 31050 | 31000 | 31150 | 31000 | 38 |
| 273 | 20240530 | 145300 | 6154597900 | 31000 | 31050 | 31100 | 31000 | 148 |
| 274 | 20240530 | 145200 | 6149995400 | 31050 | 31050 | 31050 | 30900 | 646 |
| 275 | 20240530 | 145100 | 6130009900 | 31050 | 31100 | 31150 | 31050 | 152 |
| 276 | 20240530 | 145000 | 6125278950 | 31100 | 31100 | 31200 | 31050 | 1166 |
| 277 | 20240530 | 144900 | 6088944700 | 31150 | 31150 | 31150 | 31100 | 341 |
| 278 | 20240530 | 144800 | 6078328700 | 31100 | 31100 | 31150 | 31100 | 506 |
| 279 | 20240530 | 144700 | 6062587500 | 31000 | 31100 | 31100 | 31000 | 101 |
| 280 | 20240530 | 144600 | 6059454100 | 31150 | 31100 | 31150 | 31050 | 244 |
| 281 | 20240530 | 144500 | 6051862600 | 31100 | 31100 | 31150 | 31100 | 72 |
| 282 | 20240530 | 144400 | 6049623050 | 31150 | 31150 | 31150 | 31150 | 134 |
| 283 | 20240530 | 144300 | 6045448950 | 31100 | 31150 | 31150 | 31100 | 107 |
| 284 | 20240530 | 144200 | 6042116350 | 31150 | 31000 | 31150 | 30950 | 1027 |
| 285 | 20240530 | 144100 | 6010229800 | 31000 | 31000 | 31000 | 30950 | 113 |
| 286 | 20240530 | 144000 | 6006726900 | 30950 | 30950 | 31000 | 30950 | 121 |
| 287 | 20240530 | 143900 | 6002981550 | 31000 | 31000 | 31000 | 30950 | 47 |
| 288 | 20240530 | 143800 | 6001525000 | 31000 | 30950 | 31000 | 30950 | 337 |
| 289 | 20240530 | 143700 | 5991094500 | 31000 | 31000 | 31000 | 30950 | 161 |
| 290 | 20240530 | 143600 | 5986104350 | 31000 | 30950 | 31000 | 30950 | 524 |
| 291 | 20240530 | 143500 | 5969885700 | 30950 | 30950 | 30950 | 30900 | 153 |
| 292 | 20240530 | 143400 | 5965150850 | 30950 | 30950 | 30950 | 30950 | 7 |
| 293 | 20240530 | 143300 | 5964934200 | 30950 | 30950 | 30950 | 30950 | 47 |
| 294 | 20240530 | 143200 | 5963479550 | 30900 | 30950 | 30950 | 30900 | 34 |
| 295 | 20240530 | 143100 | 5962427700 | 30950 | 30950 | 31000 | 30950 | 835 |
| 296 | 20240530 | 143000 | 5936584050 | 30850 | 30950 | 30950 | 30850 | 221 |
| 297 | 20240530 | 142900 | 5929750450 | 31000 | 31000 | 31000 | 30950 | 82 |
| 298 | 20240530 | 142800 | 5927210300 | 30950 | 30950 | 31000 | 30950 | 129 |
| 299 | 20240530 | 142700 | 5923217400 | 31000 | 31050 | 31050 | 30950 | 136 |
| 300 | 20240530 | 142600 | 5918999600 | 31050 | 31050 | 31050 | 31050 | 165 |
| 301 | 20240530 | 142500 | 5913876350 | 31050 | 31100 | 31150 | 31000 | 1480 |
| 302 | 20240530 | 142400 | 5867847450 | 31000 | 31000 | 31100 | 31000 | 136 |
| 303 | 20240530 | 142300 | 5863623500 | 31000 | 31000 | 31050 | 30950 | 248 |
| 304 | 20240530 | 142200 | 5855926200 | 30950 | 30950 | 30950 | 30950 | 30 |
| 305 | 20240530 | 142100 | 5854997700 | 31000 | 31000 | 31150 | 31000 | 51 |
| 306 | 20240530 | 142000 | 5853416100 | 31000 | 30950 | 31150 | 30950 | 1873 |
| 307 | 20240530 | 141900 | 5795286150 | 30950 | 30900 | 31000 | 30900 | 125 |
| 308 | 20240530 | 141800 | 5791414550 | 30900 | 30950 | 30950 | 30750 | 634 |
| 309 | 20240530 | 141700 | 5771882100 | 31000 | 30950 | 31000 | 30950 | 43 |
| 310 | 20240530 | 141600 | 5770549250 | 30950 | 30850 | 30950 | 30850 | 74 |
| 311 | 20240530 | 141500 | 5768259600 | 30800 | 30750 | 30850 | 30750 | 166 |
| 312 | 20240530 | 141400 | 5763149500 | 30800 | 30900 | 30950 | 30800 | 159 |
| 313 | 20240530 | 141300 | 5758245700 | 30950 | 30950 | 30950 | 30950 | 164 |
| 314 | 20240530 | 141200 | 5753169900 | 30950 | 30900 | 30950 | 30900 | 247 |
| 315 | 20240530 | 141100 | 5745526800 | 30900 | 30800 | 30900 | 30800 | 108 |
| 316 | 20240530 | 141000 | 5742191650 | 30800 | 30950 | 30950 | 30800 | 111 |
| 317 | 20240530 | 140900 | 5738756650 | 30750 | 30900 | 30900 | 30750 | 383 |
| 318 | 20240530 | 140800 | 5726931250 | 30950 | 31000 | 31000 | 30950 | 523 |
| 319 | 20240530 | 140700 | 5710742750 | 30950 | 31000 | 31000 | 30950 | 261 |
| 320 | 20240530 | 140600 | 5702664750 | 30950 | 31000 | 31000 | 30950 | 73 |
| 321 | 20240530 | 140500 | 5700403450 | 30950 | 30950 | 30950 | 30950 | 25 |
| 322 | 20240530 | 140400 | 5699629700 | 30950 | 30950 | 31000 | 30950 | 206 |
| 323 | 20240530 | 140300 | 5693253900 | 30950 | 30850 | 30950 | 30850 | 606 |
| 324 | 20240530 | 140200 | 5674524100 | 30850 | 30850 | 30900 | 30850 | 167 |
| 325 | 20240530 | 140100 | 5669371200 | 30850 | 30900 | 30900 | 30600 | 3246 |
| 326 | 20240530 | 140000 | 5569668100 | 30900 | 30900 | 30900 | 30900 | 131 |
| 327 | 20240530 | 135900 | 5565620200 | 30950 | 30850 | 30950 | 30850 | 107 |
| 328 | 20240530 | 135800 | 5562313750 | 30900 | 30850 | 30900 | 30850 | 12 |
| 329 | 20240530 | 135700 | 5561943050 | 30900 | 30800 | 30900 | 30800 | 110 |
| 330 | 20240530 | 135600 | 5558549700 | 30850 | 30850 | 30900 | 30800 | 1219 |
| 331 | 20240530 | 135500 | 5520966550 | 30850 | 30850 | 30900 | 30850 | 298 |
| 332 | 20240530 | 135400 | 5511771300 | 30850 | 30850 | 30850 | 30800 | 163 |
| 333 | 20240530 | 135300 | 5506742950 | 30850 | 30950 | 30950 | 30850 | 309 |
| 334 | 20240530 | 135200 | 5497197750 | 30950 | 30950 | 30950 | 30950 | 109 |
| 335 | 20240530 | 135100 | 5493824200 | 31000 | 30850 | 31000 | 30850 | 1287 |
| 336 | 20240530 | 135000 | 5454027850 | 30900 | 30900 | 30900 | 30900 | 7 |
| 337 | 20240530 | 134900 | 5453811550 | 30900 | 31000 | 31000 | 30900 | 103 |
| 338 | 20240530 | 134800 | 5450618750 | 31000 | 30950 | 31000 | 30850 | 1540 |
| 339 | 20240530 | 134700 | 5403019200 | 30950 | 31000 | 31000 | 30950 | 107 |
| 340 | 20240530 | 134600 | 5399704600 | 30950 | 30950 | 30950 | 30950 | 16 |
| 341 | 20240530 | 134500 | 5399209400 | 30950 | 30950 | 31000 | 30950 | 163 |
| 342 | 20240530 | 134400 | 5394164200 | 31050 | 31000 | 31050 | 31000 | 888 |
| 343 | 20240530 | 134300 | 5366613000 | 31000 | 31050 | 31050 | 31000 | 234 |
| 344 | 20240530 | 134200 | 5359358650 | 31100 | 31100 | 31100 | 31000 | 192 |
| 345 | 20240530 | 134100 | 5353387650 | 31150 | 31000 | 31150 | 31000 | 11 |
| 346 | 20240530 | 134000 | 5353045300 | 31100 | 31000 | 31100 | 31000 | 525 |
| 347 | 20240530 | 133900 | 5336748850 | 31050 | 31050 | 31100 | 31050 | 44 |
| 348 | 20240530 | 133800 | 5335382300 | 31050 | 31000 | 31050 | 31000 | 51 |
| 349 | 20240530 | 133700 | 5333800900 | 31000 | 31150 | 31150 | 31000 | 230 |
| 350 | 20240530 | 133600 | 5326649450 | 31150 | 31050 | 31150 | 31050 | 152 |
| 351 | 20240530 | 133500 | 5321922350 | 31050 | 31100 | 31100 | 31050 | 30 |
| 352 | 20240530 | 133400 | 5320990500 | 31200 | 31000 | 31200 | 31000 | 113 |
| 353 | 20240530 | 133300 | 5317470450 | 31050 | 31000 | 31150 | 31000 | 22 |
| 354 | 20240530 | 133200 | 5316787150 | 31150 | 31150 | 31150 | 31150 | 25 |
| 355 | 20240530 | 133100 | 5316008400 | 31150 | 31050 | 31200 | 31050 | 296 |
| 356 | 20240530 | 133000 | 5306789250 | 31000 | 31050 | 31050 | 31000 | 114 |
| 357 | 20240530 | 132900 | 5303255200 | 31050 | 31050 | 31050 | 31050 | 6 |
| 358 | 20240530 | 132800 | 5303068900 | 31050 | 31050 | 31050 | 31050 | 300 |
| 359 | 20240530 | 132700 | 5293753900 | 31050 | 31050 | 31050 | 31050 | 88 |
| 360 | 20240530 | 132600 | 5291021500 | 31100 | 31100 | 31100 | 31100 | 110 |
| 361 | 20240530 | 132500 | 5287600500 | 31100 | 31100 | 31100 | 31100 | 8 |
| 362 | 20240530 | 132400 | 5287351700 | 31100 | 31150 | 31200 | 31100 | 735 |
| 363 | 20240530 | 132300 | 5264447450 | 31100 | 31050 | 31150 | 31050 | 290 |
| 364 | 20240530 | 132200 | 5255417350 | 31050 | 31000 | 31050 | 31000 | 151 |
| 365 | 20240530 | 132100 | 5250735350 | 31000 | 31000 | 31050 | 31000 | 250 |
| 366 | 20240530 | 132000 | 5242985100 | 30950 | 31000 | 31050 | 30950 | 537 |
| 367 | 20240530 | 131900 | 5226336250 | 31000 | 31050 | 31050 | 31000 | 280 |
| 368 | 20240530 | 131800 | 5217643350 | 31100 | 31100 | 31100 | 31050 | 340 |
| 369 | 20240530 | 131700 | 5207084450 | 31100 | 31100 | 31100 | 31100 | 490 |
| 370 | 20240530 | 131600 | 5191845450 | 31100 | 31150 | 31150 | 31100 | 598 |
| 371 | 20240530 | 131500 | 5173238850 | 31150 | 31200 | 31200 | 31150 | 384 |
| 372 | 20240530 | 131400 | 5161268150 | 31150 | 31150 | 31150 | 31150 | 854 |
| 373 | 20240530 | 131300 | 5134666050 | 31150 | 31150 | 31150 | 31150 | 24 |
| 374 | 20240530 | 131200 | 5133918450 | 31150 | 31150 | 31150 | 31150 | 281 |
| 375 | 20240530 | 131100 | 5125165300 | 31150 | 31150 | 31150 | 31150 | 5 |
| 376 | 20240530 | 131000 | 5125009550 | 31200 | 31200 | 31200 | 31200 | 334 |
| 377 | 20240530 | 130900 | 5114588750 | 31200 | 31300 | 31300 | 31200 | 238 |
| 378 | 20240530 | 130800 | 5107152950 | 31300 | 31300 | 31300 | 31300 | 8 |
| 379 | 20240530 | 130700 | 5106902550 | 31300 | 31250 | 31300 | 31250 | 5 |
| 380 | 20240530 | 130600 | 5106746200 | 31300 | 31250 | 31300 | 31200 | 1836 |
| 381 | 20240530 | 130500 | 5049343750 | 31250 | 31250 | 31250 | 31250 | 37 |
| 382 | 20240530 | 130400 | 5048187500 | 31250 | 31250 | 31250 | 31250 | 10 |
| 383 | 20240530 | 130300 | 5047875000 | 31250 | 31300 | 31300 | 31250 | 33 |
| 384 | 20240530 | 130200 | 5046843700 | 31250 | 31250 | 31250 | 31250 | 27 |
| 385 | 20240530 | 130100 | 5045999950 | 31250 | 31250 | 31300 | 31250 | 111 |
| 386 | 20240530 | 130000 | 5042530750 | 31250 | 31350 | 31350 | 31250 | 1261 |
| 387 | 20240530 | 125900 | 5003062950 | 31350 | 31350 | 31350 | 31300 | 137 |
| 388 | 20240530 | 125800 | 4998768200 | 31300 | 31300 | 31350 | 31250 | 1242 |
| 389 | 20240530 | 125700 | 4959889750 | 31300 | 31250 | 31300 | 31250 | 85 |
| 390 | 20240530 | 125600 | 4957231000 | 31250 | 31300 | 31300 | 31200 | 111 |
| 391 | 20240530 | 125500 | 4953762200 | 31300 | 31200 | 31300 | 31200 | 64 |
| 392 | 20240530 | 125400 | 4951760200 | 31300 | 31250 | 31300 | 31250 | 347 |
| 393 | 20240530 | 125300 | 4940916300 | 31250 | 31200 | 31250 | 31200 | 842 |
| 394 | 20240530 | 125200 | 4914603900 | 31250 | 31200 | 31250 | 31200 | 618 |
| 395 | 20240530 | 125100 | 4895321300 | 31200 | 31200 | 31200 | 31150 | 85 |
| 396 | 20240530 | 125000 | 4892670950 | 31150 | 31200 | 31200 | 31150 | 7 |
| 397 | 20240530 | 124900 | 4892452800 | 31150 | 31150 | 31150 | 31150 | 28 |
| 398 | 20240530 | 124800 | 4891580600 | 31150 | 31150 | 31150 | 31100 | 313 |
| 399 | 20240530 | 124700 | 4881832250 | 31100 | 31150 | 31150 | 31100 | 929 |
| 400 | 20240530 | 124600 | 4852894000 | 31050 | 31050 | 31100 | 31050 | 148 |
| 401 | 20240530 | 124500 | 4848291400 | 31050 | 31050 | 31100 | 31050 | 98 |
| 402 | 20240530 | 124400 | 4845248200 | 31100 | 31100 | 31100 | 31100 | 372 |
| 403 | 20240530 | 124300 | 4833679000 | 31100 | 30950 | 31100 | 30950 | 858 |
| 404 | 20240530 | 124200 | 4806996850 | 31000 | 30950 | 31050 | 30950 | 367 |
| 405 | 20240530 | 124100 | 4795630900 | 30950 | 30950 | 30950 | 30950 | 18 |
| 406 | 20240530 | 124000 | 4795073800 | 30950 | 30950 | 31000 | 30950 | 501 |
| 407 | 20240530 | 123900 | 4779564200 | 31000 | 30950 | 31000 | 30950 | 208 |
| 408 | 20240530 | 123800 | 4773122750 | 30950 | 31050 | 31050 | 30950 | 2066 |
| 409 | 20240530 | 123700 | 4709077750 | 31050 | 31000 | 31050 | 31000 | 346 |
| 410 | 20240530 | 123600 | 4698335200 | 31100 | 31000 | 31100 | 31000 | 241 |
| 411 | 20240530 | 123500 | 4690853700 | 31050 | 31050 | 31050 | 31050 | 252 |
| 412 | 20240530 | 123400 | 4683029100 | 31050 | 31050 | 31050 | 31050 | 2 |
| 413 | 20240530 | 123300 | 4682967000 | 31050 | 31050 | 31050 | 31050 | 48 |
| 414 | 20240530 | 123200 | 4681476600 | 31050 | 31050 | 31050 | 31050 | 44 |
| 415 | 20240530 | 123100 | 4680110400 | 31050 | 31050 | 31050 | 31050 | 902 |
| 416 | 20240530 | 123000 | 4652103300 | 31100 | 31150 | 31150 | 31100 | 114 |
| 417 | 20240530 | 122900 | 4648557400 | 31150 | 31100 | 31150 | 31100 | 4 |
| 418 | 20240530 | 122800 | 4648432900 | 31100 | 31100 | 31100 | 31100 | 30 |
| 419 | 20240530 | 122700 | 4647499900 | 31100 | 31100 | 31100 | 31100 | 36 |
| 420 | 20240530 | 122600 | 4646380300 | 31100 | 31150 | 31150 | 31100 | 14 |
| 421 | 20240530 | 122500 | 4645944300 | 31150 | 31200 | 31200 | 31150 | 5 |
| 422 | 20240530 | 122400 | 4645788450 | 31200 | 31150 | 31200 | 31100 | 239 |
| 423 | 20240530 | 122300 | 4638336650 | 31150 | 31150 | 31150 | 31100 | 218 |
| 424 | 20240530 | 122200 | 4631548550 | 31100 | 31100 | 31100 | 31100 | 59 |
| 425 | 20240530 | 122100 | 4629713650 | 31150 | 31100 | 31150 | 31100 | 54 |
| 426 | 20240530 | 122000 | 4628033350 | 31150 | 31150 | 31150 | 31150 | 1 |
| 427 | 20240530 | 121900 | 4628002200 | 31100 | 31100 | 31100 | 31100 | 3 |
| 428 | 20240530 | 121800 | 4627908900 | 31100 | 31100 | 31100 | 31100 | 59 |
| 429 | 20240530 | 121700 | 4626074000 | 31100 | 31050 | 31100 | 31050 | 9 |
| 430 | 20240530 | 121600 | 4625794500 | 31100 | 31100 | 31100 | 31100 | 14 |
| 431 | 20240530 | 121500 | 4625359100 | 31100 | 31050 | 31100 | 31050 | 109 |
| 432 | 20240530 | 121400 | 4621970900 | 31050 | 31050 | 31050 | 31050 | 23 |
| 433 | 20240530 | 121300 | 4621256750 | 31050 | 31050 | 31050 | 31000 | 71 |
| 434 | 20240530 | 121200 | 4619052300 | 31050 | 31050 | 31050 | 31050 | 26 |
| 435 | 20240530 | 121100 | 4618245000 | 31050 | 31050 | 31050 | 31050 | 22 |
| 436 | 20240530 | 121000 | 4617561900 | 31050 | 31050 | 31050 | 31050 | 133 |
| 437 | 20240530 | 120900 | 4613432250 | 31050 | 31050 | 31050 | 31050 | 42 |
| 438 | 20240530 | 120800 | 4612128150 | 31050 | 31050 | 31050 | 31050 | 25 |
| 439 | 20240530 | 120700 | 4611351900 | 31050 | 31100 | 31100 | 31050 | 78 |
| 440 | 20240530 | 120600 | 4608928250 | 31100 | 31100 | 31150 | 31100 | 65 |
| 441 | 20240530 | 120500 | 4606906150 | 31100 | 31050 | 31200 | 31050 | 162 |
| 442 | 20240530 | 120400 | 4601857050 | 31050 | 31100 | 31150 | 31050 | 650 |
| 443 | 20240530 | 120300 | 4581665850 | 31100 | 31100 | 31150 | 31100 | 1454 |
| 444 | 20240530 | 120200 | 4536445650 | 31150 | 31150 | 31200 | 31150 | 782 |
| 445 | 20240530 | 120100 | 4512086100 | 31150 | 31150 | 31150 | 31150 | 10 |
| 446 | 20240530 | 120000 | 4511774600 | 31200 | 31250 | 31250 | 31200 | 59 |
| 447 | 20240530 | 115900 | 4509932700 | 31200 | 31300 | 31300 | 31200 | 1295 |
| 448 | 20240530 | 115800 | 4469526900 | 31300 | 31250 | 31300 | 31200 | 349 |
| 449 | 20240530 | 115700 | 4458620300 | 31250 | 31200 | 31250 | 31200 | 416 |
| 450 | 20240530 | 115600 | 4445623100 | 31250 | 31250 | 31250 | 31200 | 123 |
| 451 | 20240530 | 115500 | 4441784350 | 31200 | 31200 | 31250 | 31200 | 127 |
| 452 | 20240530 | 115400 | 4437818250 | 31200 | 31250 | 31250 | 31200 | 55 |
| 453 | 20240530 | 115300 | 4436101250 | 31200 | 31250 | 31250 | 31200 | 55 |
| 454 | 20240530 | 115200 | 4434384200 | 31250 | 31200 | 31250 | 31200 | 34 |
| 455 | 20240530 | 115100 | 4433321800 | 31250 | 31200 | 31250 | 31200 | 822 |
| 456 | 20240530 | 115000 | 4407670400 | 31200 | 31150 | 31200 | 31150 | 24 |
| 457 | 20240530 | 114900 | 4406921750 | 31200 | 31150 | 31200 | 31150 | 295 |
| 458 | 20240530 | 114800 | 4397717850 | 31200 | 31200 | 31200 | 31150 | 162 |
| 459 | 20240530 | 114700 | 4392670100 | 31150 | 31200 | 31200 | 31150 | 673 |
| 460 | 20240530 | 114600 | 4371688500 | 31150 | 31200 | 31200 | 31150 | 99 |
| 461 | 20240530 | 114500 | 4368603600 | 31150 | 31200 | 31200 | 31150 | 55 |
| 462 | 20240530 | 114400 | 4366889350 | 31200 | 31150 | 31200 | 31150 | 109 |
| 463 | 20240530 | 114300 | 4363492250 | 31150 | 31150 | 31200 | 31150 | 146 |
| 464 | 20240530 | 114200 | 4358943350 | 31150 | 31150 | 31200 | 31150 | 88 |
| 465 | 20240530 | 114100 | 4356201050 | 31150 | 31200 | 31250 | 31150 | 141 |
| 466 | 20240530 | 114000 | 4351804350 | 31250 | 31250 | 31250 | 31200 | 104 |
| 467 | 20240530 | 113900 | 4348558300 | 31250 | 31350 | 31350 | 31250 | 238 |
| 468 | 20240530 | 113800 | 4341109850 | 31350 | 31300 | 31350 | 31300 | 41 |
| 469 | 20240530 | 113700 | 4339824900 | 31350 | 31400 | 31400 | 31300 | 123 |
| 470 | 20240530 | 113600 | 4335968200 | 31400 | 31350 | 31400 | 31300 | 170 |
| 471 | 20240530 | 113500 | 4330641850 | 31350 | 31350 | 31350 | 31300 | 69 |
| 472 | 20240530 | 113400 | 4328478800 | 31350 | 31350 | 31400 | 31350 | 521 |
| 473 | 20240530 | 113300 | 4312143950 | 31350 | 31250 | 31350 | 31250 | 600 |
| 474 | 20240530 | 113200 | 4293352800 | 31300 | 31250 | 31300 | 31250 | 35 |
| 475 | 20240530 | 113100 | 4292257550 | 31250 | 31250 | 31250 | 31200 | 34 |
| 476 | 20240530 | 113000 | 4291195100 | 31200 | 31200 | 31250 | 31200 | 79 |
| 477 | 20240530 | 112900 | 4288729200 | 31200 | 31150 | 31250 | 31150 | 56 |
| 478 | 20240530 | 112800 | 4286982500 | 31150 | 31300 | 31300 | 31150 | 1168 |
| 479 | 20240530 | 112700 | 4250539850 | 31300 | 31300 | 31300 | 31250 | 59 |
| 480 | 20240530 | 112600 | 4248695150 | 31300 | 31350 | 31350 | 31300 | 162 |
| 481 | 20240530 | 112500 | 4243622000 | 31350 | 31450 | 31450 | 31350 | 677 |
| 482 | 20240530 | 112400 | 4222374500 | 31400 | 31400 | 31450 | 31400 | 59 |
| 483 | 20240530 | 112300 | 4220521400 | 31450 | 31450 | 31450 | 31400 | 33 |
| 484 | 20240530 | 112200 | 4219483850 | 31450 | 31300 | 31450 | 31300 | 1226 |
| 485 | 20240530 | 112100 | 4181001950 | 31300 | 31400 | 31400 | 31300 | 455 |
| 486 | 20240530 | 112000 | 4166733650 | 31350 | 31300 | 31400 | 31300 | 694 |
| 487 | 20240530 | 111900 | 4144973300 | 31300 | 31300 | 31300 | 31200 | 1740 |
| 488 | 20240530 | 111800 | 4090600700 | 31250 | 31300 | 31300 | 31250 | 508 |
| 489 | 20240530 | 111700 | 4074722100 | 31250 | 31300 | 31350 | 31250 | 1140 |
| 490 | 20240530 | 111600 | 4039053200 | 31350 | 31300 | 31350 | 31250 | 1157 |
| 491 | 20240530 | 111500 | 4002832800 | 31350 | 31350 | 31450 | 31300 | 198 |
| 492 | 20240530 | 111400 | 3996625500 | 31400 | 31400 | 31450 | 31350 | 567 |
| 493 | 20240530 | 111300 | 3978841700 | 31400 | 31350 | 31450 | 31350 | 217 |
| 494 | 20240530 | 111200 | 3972027700 | 31350 | 31450 | 31450 | 31350 | 383 |
| 495 | 20240530 | 111100 | 3960000100 | 31450 | 31550 | 31550 | 31400 | 627 |
| 496 | 20240530 | 111000 | 3940281450 | 31550 | 31550 | 31550 | 31450 | 5651 |
| 497 | 20240530 | 110900 | 3762198300 | 31550 | 31650 | 31650 | 31550 | 1053 |
| 498 | 20240530 | 110800 | 3728906050 | 31650 | 31650 | 31700 | 31600 | 693 |
| 499 | 20240530 | 110700 | 3706981550 | 31700 | 31650 | 31700 | 31600 | 140 |
| 500 | 20240530 | 110600 | 3702547650 | 31650 | 31700 | 31700 | 31650 | 503 |
| 501 | 20240530 | 110500 | 3686607650 | 31700 | 31700 | 31700 | 31600 | 618 |
| 502 | 20240530 | 110400 | 3667040400 | 31700 | 31800 | 31800 | 31700 | 1987 |
| 503 | 20240530 | 110300 | 3603992500 | 31800 | 31750 | 31800 | 31600 | 1040 |
| 504 | 20240530 | 110200 | 3570994850 | 31800 | 31700 | 31800 | 31650 | 830 |
| 505 | 20240530 | 110100 | 3544668200 | 31700 | 31750 | 31800 | 31700 | 529 |
| 506 | 20240530 | 110000 | 3527875400 | 31750 | 31800 | 31800 | 31700 | 906 |
| 507 | 20240530 | 105900 | 3499074250 | 31800 | 31850 | 31850 | 31750 | 1550 |
| 508 | 20240530 | 105800 | 3449787650 | 31800 | 31800 | 31850 | 31800 | 320 |
| 509 | 20240530 | 105700 | 3439602750 | 31750 | 31700 | 31850 | 31700 | 1286 |
| 510 | 20240530 | 105600 | 3398759900 | 31700 | 31600 | 31750 | 31600 | 696 |
| 511 | 20240530 | 105500 | 3376710850 | 31700 | 31700 | 31750 | 31700 | 314 |
| 512 | 20240530 | 105400 | 3366756400 | 31700 | 31750 | 31750 | 31600 | 1135 |
| 513 | 20240530 | 105300 | 3330783650 | 31700 | 31750 | 31800 | 31700 | 1849 |
| 514 | 20240530 | 105200 | 3272103500 | 31750 | 31900 | 31900 | 31750 | 1328 |
| 515 | 20240530 | 105100 | 3229873000 | 31900 | 31600 | 32050 | 31600 | 12576 |
| 516 | 20240530 | 105000 | 2828792650 | 31500 | 31450 | 31700 | 31450 | 3296 |
| 517 | 20240530 | 104900 | 2724716550 | 31450 | 31350 | 31550 | 31300 | 11156 |
| 518 | 20240530 | 104800 | 2373670500 | 31350 | 31350 | 31400 | 31350 | 1027 |
| 519 | 20240530 | 104700 | 2341470050 | 31350 | 31350 | 31350 | 31300 | 1182 |
| 520 | 20240530 | 104600 | 2304420700 | 31350 | 31350 | 31400 | 31300 | 1582 |
| 521 | 20240530 | 104500 | 2254819900 | 31350 | 31300 | 31350 | 31250 | 238 |
| 522 | 20240530 | 104400 | 2247370200 | 31300 | 31250 | 31300 | 31250 | 236 |
| 523 | 20240530 | 104300 | 2239991650 | 31250 | 31250 | 31250 | 31250 | 274 |
| 524 | 20240530 | 104200 | 2231429150 | 31250 | 31200 | 31300 | 31200 | 493 |
| 525 | 20240530 | 104100 | 2216021700 | 31200 | 31150 | 31250 | 31150 | 74 |
| 526 | 20240530 | 104000 | 2213711300 | 31150 | 31250 | 31300 | 31150 | 554 |
| 527 | 20240530 | 103900 | 2196425000 | 31250 | 31200 | 31400 | 31150 | 3874 |
| 528 | 20240530 | 103800 | 2075280400 | 31150 | 31100 | 31200 | 31100 | 1958 |
| 529 | 20240530 | 103700 | 2014357850 | 31050 | 30900 | 31050 | 30900 | 1986 |
| 530 | 20240530 | 103600 | 1952801900 | 30900 | 30900 | 30900 | 30900 | 225 |
| 531 | 20240530 | 103500 | 1945849400 | 30900 | 30850 | 30900 | 30850 | 192 |
| 532 | 20240530 | 103400 | 1939918100 | 30850 | 30800 | 30850 | 30800 | 455 |
| 533 | 20240530 | 103300 | 1925894850 | 30800 | 30850 | 30850 | 30800 | 79 |
| 534 | 20240530 | 103200 | 1923457750 | 30850 | 30800 | 30850 | 30800 | 127 |
| 535 | 20240530 | 103100 | 1919541150 | 30750 | 30800 | 30800 | 30750 | 504 |
| 536 | 20240530 | 103000 | 1904018100 | 30750 | 30750 | 30750 | 30700 | 131 |
| 537 | 20240530 | 102900 | 1899989900 | 30750 | 30700 | 30750 | 30700 | 80 |
| 538 | 20240530 | 102800 | 1897531550 | 30700 | 30850 | 30850 | 30700 | 480 |
| 539 | 20240530 | 102700 | 1882748000 | 30800 | 30750 | 30800 | 30750 | 931 |
| 540 | 20240530 | 102600 | 1854097200 | 30850 | 30850 | 30850 | 30800 | 29 |
| 541 | 20240530 | 102500 | 1853203400 | 30850 | 30900 | 30950 | 30850 | 941 |
| 542 | 20240530 | 102400 | 1824100700 | 30900 | 30750 | 30900 | 30750 | 808 |
| 543 | 20240530 | 102300 | 1799174200 | 30750 | 30800 | 30850 | 30750 | 407 |
| 544 | 20240530 | 102200 | 1786639250 | 30800 | 30700 | 30800 | 30700 | 322 |
| 545 | 20240530 | 102100 | 1776742250 | 30700 | 30700 | 30750 | 30650 | 203 |
| 546 | 20240530 | 102000 | 1770508150 | 30800 | 30500 | 30800 | 30500 | 1524 |
| 547 | 20240530 | 101900 | 1723704000 | 30500 | 30400 | 30700 | 30400 | 5765 |
| 548 | 20240530 | 101800 | 1547365500 | 30300 | 30400 | 30400 | 30300 | 52 |
| 549 | 20240530 | 101700 | 1545787700 | 30400 | 30300 | 30450 | 30300 | 1447 |
| 550 | 20240530 | 101600 | 1501823350 | 30300 | 30200 | 30300 | 30200 | 1180 |
| 551 | 20240530 | 101500 | 1466150900 | 30200 | 30200 | 30200 | 30200 | 8 |
| 552 | 20240530 | 101400 | 1465909300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 553 | 20240530 | 101300 | 1465909300 | 30150 | 30100 | 30150 | 30050 | 582 |
| 554 | 20240530 | 101200 | 1448378450 | 30050 | 30100 | 30100 | 30050 | 76 |
| 555 | 20240530 | 101100 | 1446093350 | 30100 | 30100 | 30150 | 30050 | 478 |
| 556 | 20240530 | 101000 | 1431718450 | 30100 | 30100 | 30100 | 30100 | 90 |
| 557 | 20240530 | 100900 | 1429009450 | 30100 | 30100 | 30100 | 30100 | 55 |
| 558 | 20240530 | 100800 | 1427353950 | 30100 | 30100 | 30100 | 30100 | 39 |
| 559 | 20240530 | 100700 | 1426180050 | 30100 | 30100 | 30100 | 30100 | 137 |
| 560 | 20240530 | 100600 | 1422056350 | 30150 | 30100 | 30200 | 30100 | 548 |
| 561 | 20240530 | 100500 | 1405525500 | 30100 | 30100 | 30100 | 30050 | 90 |
| 562 | 20240530 | 100400 | 1402817950 | 30100 | 30050 | 30150 | 30000 | 2241 |
| 563 | 20240530 | 100300 | 1335498900 | 30050 | 30050 | 30100 | 30050 | 61 |
| 564 | 20240530 | 100200 | 1333665750 | 30100 | 30050 | 30150 | 30000 | 453 |
| 565 | 20240530 | 100100 | 1320026850 | 30000 | 30050 | 30050 | 30000 | 127 |
| 566 | 20240530 | 100000 | 1316212150 | 30050 | 30050 | 30150 | 30000 | 2968 |
| 567 | 20240530 | 095900 | 1227147900 | 30050 | 30100 | 30100 | 30050 | 1050 |
| 568 | 20240530 | 095800 | 1195577000 | 30100 | 30200 | 30200 | 30100 | 221 |
| 569 | 20240530 | 095700 | 1188914200 | 30200 | 30150 | 30250 | 30150 | 58 |
| 570 | 20240530 | 095600 | 1187163950 | 30200 | 30200 | 30250 | 30150 | 61 |
| 571 | 20240530 | 095500 | 1185322500 | 30250 | 30150 | 30250 | 30150 | 53 |
| 572 | 20240530 | 095400 | 1183723050 | 30200 | 30150 | 30250 | 30150 | 870 |
| 573 | 20240530 | 095300 | 1157483900 | 30150 | 30150 | 30150 | 30100 | 169 |
| 574 | 20240530 | 095200 | 1152396800 | 30150 | 30200 | 30200 | 30150 | 44 |
| 575 | 20240530 | 095100 | 1151068850 | 30200 | 30150 | 30200 | 30150 | 92 |
| 576 | 20240530 | 095000 | 1148294300 | 30200 | 30200 | 30200 | 30200 | 1 |
| 577 | 20240530 | 094900 | 1148264100 | 30200 | 30150 | 30200 | 30150 | 57 |
| 578 | 20240530 | 094800 | 1146544800 | 30200 | 30050 | 30200 | 30050 | 583 |
| 579 | 20240530 | 094700 | 1128952550 | 30050 | 30050 | 30100 | 30050 | 40 |
| 580 | 20240530 | 094600 | 1127750500 | 30050 | 30100 | 30100 | 29950 | 1142 |
| 581 | 20240530 | 094500 | 1093481800 | 30050 | 30050 | 30100 | 30000 | 518 |
| 582 | 20240530 | 094400 | 1077924600 | 30000 | 30050 | 30100 | 30000 | 5598 |
| 583 | 20240530 | 094300 | 909971800 | 30100 | 30050 | 30100 | 30000 | 268 |
| 584 | 20240530 | 094200 | 901919200 | 30050 | 30150 | 30150 | 30050 | 295 |
| 585 | 20240530 | 094100 | 893052550 | 30100 | 30100 | 30150 | 30100 | 151 |
| 586 | 20240530 | 094000 | 888507200 | 30100 | 30100 | 30150 | 30000 | 1623 |
| 587 | 20240530 | 093900 | 839734100 | 30100 | 30150 | 30200 | 30100 | 249 |
| 588 | 20240530 | 093800 | 832236200 | 30200 | 30150 | 30200 | 30100 | 831 |
| 589 | 20240530 | 093700 | 807205950 | 30100 | 30100 | 30100 | 30100 | 537 |
| 590 | 20240530 | 093600 | 791042250 | 30100 | 30150 | 30150 | 30100 | 267 |
| 591 | 20240530 | 093500 | 782997950 | 30200 | 30250 | 30250 | 30200 | 799 |
| 592 | 20240530 | 093400 | 758850200 | 30250 | 30300 | 30300 | 30250 | 120 |
| 593 | 20240530 | 093300 | 755216150 | 30300 | 30300 | 30400 | 30300 | 126 |
| 594 | 20240530 | 093200 | 751397150 | 30250 | 30450 | 30450 | 30250 | 374 |
| 595 | 20240530 | 093100 | 740065350 | 30450 | 30300 | 30450 | 30300 | 175 |
| 596 | 20240530 | 093000 | 734752050 | 30300 | 30250 | 30300 | 30200 | 333 |
| 597 | 20240530 | 092900 | 724678750 | 30250 | 30250 | 30250 | 30250 | 27 |
| 598 | 20240530 | 092800 | 723862000 | 30250 | 30300 | 30350 | 30200 | 800 |
| 599 | 20240530 | 092700 | 699631950 | 30350 | 30400 | 30400 | 30350 | 375 |
| 600 | 20240530 | 092600 | 688250600 | 30450 | 30450 | 30450 | 30350 | 838 |
| 601 | 20240530 | 092500 | 662781150 | 30400 | 30550 | 30550 | 30400 | 1321 |
| 602 | 20240530 | 092400 | 622551000 | 30550 | 30550 | 30550 | 30550 | 266 |
| 603 | 20240530 | 092300 | 614424700 | 30600 | 30600 | 30600 | 30600 | 101 |
| 604 | 20240530 | 092200 | 611334100 | 30600 | 30550 | 30600 | 30550 | 401 |
| 605 | 20240530 | 092100 | 599073250 | 30600 | 30650 | 30650 | 30600 | 372 |
| 606 | 20240530 | 092000 | 587687500 | 30650 | 30650 | 30650 | 30600 | 2828 |
| 607 | 20240530 | 091900 | 501134300 | 30650 | 30750 | 30750 | 30650 | 248 |
| 608 | 20240530 | 091800 | 493512550 | 30750 | 30700 | 30750 | 30700 | 405 |
| 609 | 20240530 | 091700 | 481078550 | 30700 | 30650 | 30750 | 30600 | 194 |
| 610 | 20240530 | 091600 | 475130650 | 30650 | 30650 | 30700 | 30650 | 358 |
| 611 | 20240530 | 091500 | 464156000 | 30650 | 30650 | 30650 | 30650 | 225 |
| 612 | 20240530 | 091400 | 457259750 | 30650 | 30650 | 30700 | 30600 | 554 |
| 613 | 20240530 | 091300 | 440274350 | 30700 | 30800 | 30800 | 30700 | 834 |
| 614 | 20240530 | 091200 | 414670250 | 30700 | 30650 | 30750 | 30650 | 942 |
| 615 | 20240530 | 091100 | 385727800 | 30650 | 30500 | 30650 | 30500 | 595 |
| 616 | 20240530 | 091000 | 367549950 | 30500 | 30400 | 30500 | 30400 | 572 |
| 617 | 20240530 | 090900 | 350134650 | 30450 | 30500 | 30500 | 30400 | 706 |
| 618 | 20240530 | 090800 | 328625450 | 30500 | 30400 | 30500 | 30400 | 1044 |
| 619 | 20240530 | 090700 | 296824500 | 30400 | 30300 | 30450 | 30250 | 1027 |
| 620 | 20240530 | 090600 | 265650500 | 30300 | 30200 | 30300 | 30100 | 373 |
| 621 | 20240530 | 090500 | 254390550 | 30100 | 30000 | 30300 | 29950 | 1078 |
| 622 | 20240530 | 090400 | 221884750 | 29950 | 30200 | 30200 | 29500 | 5354 |
| 623 | 20240530 | 090300 | 61639950 | 30200 | 30200 | 30250 | 30200 | 68 |
| 624 | 20240530 | 090200 | 59586300 | 30200 | 30300 | 30300 | 30150 | 257 |
| 625 | 20240530 | 090100 | 51831250 | 30300 | 30350 | 30350 | 30150 | 776 |
| 626 | 20240530 | 090000 | 28321400 | 30300 | 30400 | 30400 | 30300 | 932 |