31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 3 | 20240528 | 184200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240528 | 184100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240528 | 184000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240528 | 183900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240528 | 183800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240528 | 183700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240528 | 183600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240528 | 183500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240528 | 183400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240528 | 183300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240528 | 183200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240528 | 183100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240528 | 183000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240528 | 182900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240528 | 182800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240528 | 182700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240528 | 182600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240528 | 182500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240528 | 182400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240528 | 182300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240528 | 182200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240528 | 182100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240528 | 182000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240528 | 181900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240528 | 181800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240528 | 181700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240528 | 181600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240528 | 181500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240528 | 181400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240528 | 181300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 33 | 20240528 | 181200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240528 | 181100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240528 | 181000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240528 | 180900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240528 | 180800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240528 | 180700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240528 | 180600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240528 | 180500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240528 | 180400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240528 | 180300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240528 | 180200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240528 | 180100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240528 | 180000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240528 | 175900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240528 | 175800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240528 | 175700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240528 | 175600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240528 | 175500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240528 | 175400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240528 | 175300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240528 | 175200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240528 | 175100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240528 | 175000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240528 | 174900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240528 | 174800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240528 | 174700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240528 | 174600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240528 | 174500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240528 | 174400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240528 | 174300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 63 | 20240528 | 174200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240528 | 174100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240528 | 174000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240528 | 173900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240528 | 173800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240528 | 173700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240528 | 173600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240528 | 173500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240528 | 173400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240528 | 173300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240528 | 173200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240528 | 173100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240528 | 173000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240528 | 172900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240528 | 172800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240528 | 172700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240528 | 172600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240528 | 172500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240528 | 172400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240528 | 172300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240528 | 172200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240528 | 172100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240528 | 172000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240528 | 171900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240528 | 171800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240528 | 171700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240528 | 171600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240528 | 171500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240528 | 171400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240528 | 171300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 93 | 20240528 | 171200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240528 | 171100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240528 | 171000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240528 | 170900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240528 | 170800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240528 | 170700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240528 | 170600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240528 | 170500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240528 | 170400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240528 | 170300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240528 | 170200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240528 | 170100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240528 | 170000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240528 | 165900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240528 | 165800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240528 | 165700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240528 | 165600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240528 | 165500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240528 | 165400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240528 | 165300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240528 | 165200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240528 | 165100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240528 | 165000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240528 | 164900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240528 | 164800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240528 | 164700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240528 | 164600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240528 | 164500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240528 | 164400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240528 | 164300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 123 | 20240528 | 164200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240528 | 164100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240528 | 164000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240528 | 163900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240528 | 163800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240528 | 163700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240528 | 163600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240528 | 163500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240528 | 163400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240528 | 163300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240528 | 163200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240528 | 163100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240528 | 163000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240528 | 162900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240528 | 162800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240528 | 162700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240528 | 162600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240528 | 162500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240528 | 162400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240528 | 162300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240528 | 162200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240528 | 162100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240528 | 162000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240528 | 161900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240528 | 161800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240528 | 161700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240528 | 161600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240528 | 161500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240528 | 161400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240528 | 161300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 153 | 20240528 | 161200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240528 | 161100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240528 | 161000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240528 | 160900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240528 | 160800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240528 | 160700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240528 | 160600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240528 | 160500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240528 | 160400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240528 | 160300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240528 | 160200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240528 | 160100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240528 | 160000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240528 | 155900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240528 | 155800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240528 | 155700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240528 | 155600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240528 | 155500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240528 | 155400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240528 | 155300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240528 | 155200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240528 | 155100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240528 | 155000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240528 | 154900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240528 | 154800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240528 | 154700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240528 | 154600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240528 | 154500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240528 | 154400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240528 | 154300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 183 | 20240528 | 154200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240528 | 154100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240528 | 154000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240528 | 153900 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240528 | 153800 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240528 | 153700 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240528 | 153600 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240528 | 153500 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240528 | 153400 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240528 | 153300 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20240528 | 153200 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240528 | 153100 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240528 | 153000 | 8174429400 | 22200 | 22200 | 22200 | 22200 | 10533 |
| 196 | 20240528 | 152900 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240528 | 152800 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240528 | 152700 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240528 | 152600 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240528 | 152500 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240528 | 152400 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240528 | 152300 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240528 | 152200 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240528 | 152100 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240528 | 152000 | 7940596800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240528 | 151900 | 7940596800 | 22150 | 22150 | 22200 | 22050 | 2660 |
| 207 | 20240528 | 151800 | 7881788500 | 22150 | 22200 | 22200 | 22150 | 766 |
| 208 | 20240528 | 151700 | 7864820050 | 22200 | 22150 | 22200 | 22100 | 5016 |
| 209 | 20240528 | 151600 | 7753937200 | 22200 | 22200 | 22200 | 22150 | 611 |
| 210 | 20240528 | 151500 | 7740395650 | 22200 | 22150 | 22200 | 22150 | 696 |
| 211 | 20240528 | 151400 | 7724978700 | 22100 | 22150 | 22200 | 22100 | 306 |
| 212 | 20240528 | 151300 | 7718205750 | 22150 | 22200 | 22200 | 22150 | 509 |
| 213 | 20240528 | 151200 | 7706906050 | 22150 | 22150 | 22200 | 22150 | 685 |
| 214 | 20240528 | 151100 | 7691732750 | 22150 | 22150 | 22200 | 22100 | 11396 |
| 215 | 20240528 | 151000 | 7439839600 | 22200 | 22150 | 22200 | 22100 | 2000 |
| 216 | 20240528 | 150900 | 7395583750 | 22250 | 22200 | 22250 | 22150 | 5283 |
| 217 | 20240528 | 150800 | 7278422350 | 22200 | 22250 | 22300 | 22200 | 231 |
| 218 | 20240528 | 150700 | 7273288000 | 22300 | 22250 | 22300 | 22250 | 149 |
| 219 | 20240528 | 150600 | 7269972400 | 22250 | 22300 | 22300 | 22250 | 1050 |
| 220 | 20240528 | 150500 | 7246609750 | 22300 | 22250 | 22300 | 22250 | 24 |
| 221 | 20240528 | 150400 | 7246075700 | 22300 | 22300 | 22300 | 22250 | 916 |
| 222 | 20240528 | 150300 | 7225649400 | 22300 | 22300 | 22300 | 22300 | 472 |
| 223 | 20240528 | 150200 | 7215123800 | 22300 | 22350 | 22350 | 22300 | 208 |
| 224 | 20240528 | 150100 | 7210484000 | 22350 | 22350 | 22350 | 22350 | 16 |
| 225 | 20240528 | 150000 | 7210126400 | 22350 | 22350 | 22350 | 22350 | 9 |
| 226 | 20240528 | 145900 | 7209925250 | 22400 | 22350 | 22400 | 22350 | 396 |
| 227 | 20240528 | 145800 | 7201069600 | 22350 | 22300 | 22350 | 22300 | 251 |
| 228 | 20240528 | 145700 | 7195460950 | 22300 | 22400 | 22400 | 22300 | 223 |
| 229 | 20240528 | 145600 | 7190487950 | 22400 | 22350 | 22400 | 22300 | 1307 |
| 230 | 20240528 | 145500 | 7161285150 | 22350 | 22350 | 22350 | 22350 | 587 |
| 231 | 20240528 | 145400 | 7148165700 | 22350 | 22350 | 22350 | 22350 | 68 |
| 232 | 20240528 | 145300 | 7146645900 | 22350 | 22300 | 22350 | 22300 | 11 |
| 233 | 20240528 | 145200 | 7146400550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240528 | 145100 | 7146400550 | 22300 | 22300 | 22300 | 22300 | 200 |
| 235 | 20240528 | 145000 | 7141940550 | 22350 | 22350 | 22350 | 22300 | 113 |
| 236 | 20240528 | 144900 | 7139417000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 237 | 20240528 | 144800 | 7139394650 | 22350 | 22350 | 22350 | 22350 | 4 |
| 238 | 20240528 | 144700 | 7139305250 | 22350 | 22350 | 22350 | 22350 | 47 |
| 239 | 20240528 | 144600 | 7138254800 | 22300 | 22350 | 22350 | 22300 | 197 |
| 240 | 20240528 | 144500 | 7133859500 | 22300 | 22400 | 22400 | 22300 | 60 |
| 241 | 20240528 | 144400 | 7132516500 | 22400 | 22350 | 22400 | 22300 | 284 |
| 242 | 20240528 | 144300 | 7126162100 | 22350 | 22350 | 22350 | 22350 | 1 |
| 243 | 20240528 | 144200 | 7126139750 | 22300 | 22350 | 22350 | 22300 | 76 |
| 244 | 20240528 | 144100 | 7124442700 | 22350 | 22300 | 22350 | 22300 | 26 |
| 245 | 20240528 | 144000 | 7123862850 | 22350 | 22350 | 22350 | 22300 | 10 |
| 246 | 20240528 | 143900 | 7123639750 | 22350 | 22400 | 22400 | 22300 | 133 |
| 247 | 20240528 | 143800 | 7120667400 | 22300 | 22350 | 22400 | 22300 | 78 |
| 248 | 20240528 | 143700 | 7118924450 | 22400 | 22300 | 22400 | 22300 | 15 |
| 249 | 20240528 | 143600 | 7118588950 | 22350 | 22350 | 22400 | 22350 | 139 |
| 250 | 20240528 | 143500 | 7115477500 | 22350 | 22400 | 22400 | 22350 | 147 |
| 251 | 20240528 | 143400 | 7112190950 | 22350 | 22300 | 22350 | 22300 | 290 |
| 252 | 20240528 | 143300 | 7105715950 | 22350 | 22350 | 22350 | 22350 | 18 |
| 253 | 20240528 | 143200 | 7105313650 | 22350 | 22300 | 22350 | 22300 | 141 |
| 254 | 20240528 | 143100 | 7102166800 | 22250 | 22250 | 22250 | 22250 | 1 |
| 255 | 20240528 | 143000 | 7102144550 | 22250 | 22250 | 22250 | 22250 | 972 |
| 256 | 20240528 | 142900 | 7080517550 | 22250 | 22300 | 22300 | 22250 | 384 |
| 257 | 20240528 | 142800 | 7071972550 | 22300 | 22300 | 22300 | 22300 | 1138 |
| 258 | 20240528 | 142700 | 7046595150 | 22350 | 22400 | 22400 | 22350 | 842 |
| 259 | 20240528 | 142600 | 7027775850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 260 | 20240528 | 142500 | 7027753400 | 22450 | 22400 | 22450 | 22400 | 297 |
| 261 | 20240528 | 142400 | 7021100550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20240528 | 142300 | 7021100550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20240528 | 142200 | 7021100550 | 22400 | 22400 | 22400 | 22400 | 246 |
| 264 | 20240528 | 142100 | 7015590150 | 22400 | 22400 | 22400 | 22300 | 186 |
| 265 | 20240528 | 142000 | 7011424050 | 22400 | 22350 | 22400 | 22300 | 26 |
| 266 | 20240528 | 141900 | 7010844000 | 22400 | 22300 | 22400 | 22300 | 218 |
| 267 | 20240528 | 141800 | 7005980200 | 22300 | 22350 | 22400 | 22300 | 255 |
| 268 | 20240528 | 141700 | 7000291650 | 22350 | 22400 | 22400 | 22350 | 508 |
| 269 | 20240528 | 141600 | 6988937450 | 22450 | 22400 | 22450 | 22350 | 128 |
| 270 | 20240528 | 141500 | 6986074350 | 22400 | 22400 | 22400 | 22400 | 445 |
| 271 | 20240528 | 141400 | 6976106350 | 22400 | 22350 | 22400 | 22350 | 92 |
| 272 | 20240528 | 141300 | 6974049900 | 22350 | 22350 | 22400 | 22350 | 239 |
| 273 | 20240528 | 141200 | 6968708150 | 22400 | 22400 | 22400 | 22400 | 13 |
| 274 | 20240528 | 141100 | 6968416950 | 22400 | 22400 | 22400 | 22400 | 80 |
| 275 | 20240528 | 141000 | 6966624950 | 22400 | 22350 | 22400 | 22350 | 583 |
| 276 | 20240528 | 140900 | 6953579100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20240528 | 140800 | 6953579100 | 22350 | 22300 | 22350 | 22300 | 599 |
| 278 | 20240528 | 140700 | 6940220500 | 22300 | 22250 | 22300 | 22250 | 1748 |
| 279 | 20240528 | 140600 | 6901326900 | 22250 | 22200 | 22250 | 22200 | 959 |
| 280 | 20240528 | 140500 | 6880027500 | 22200 | 22250 | 22250 | 22200 | 244 |
| 281 | 20240528 | 140400 | 6874610550 | 22200 | 22250 | 22250 | 22200 | 61 |
| 282 | 20240528 | 140300 | 6873255800 | 22200 | 22200 | 22250 | 22200 | 61 |
| 283 | 20240528 | 140200 | 6871901550 | 22250 | 22200 | 22300 | 22200 | 110 |
| 284 | 20240528 | 140100 | 6869453650 | 22200 | 22300 | 22300 | 22200 | 27 |
| 285 | 20240528 | 140000 | 6868852650 | 22300 | 22300 | 22300 | 22200 | 117 |
| 286 | 20240528 | 135900 | 6866245250 | 22300 | 22300 | 22300 | 22300 | 6 |
| 287 | 20240528 | 135800 | 6866111450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 288 | 20240528 | 135700 | 6866089150 | 22300 | 22200 | 22300 | 22150 | 2782 |
| 289 | 20240528 | 135600 | 6804329550 | 22200 | 22250 | 22250 | 22200 | 763 |
| 290 | 20240528 | 135500 | 6787390450 | 22300 | 22300 | 22300 | 22200 | 707 |
| 291 | 20240528 | 135400 | 6771684050 | 22300 | 22300 | 22300 | 22300 | 3 |
| 292 | 20240528 | 135300 | 6771617150 | 22300 | 22250 | 22300 | 22250 | 157 |
| 293 | 20240528 | 135200 | 6768123800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20240528 | 135100 | 6768123800 | 22300 | 22250 | 22300 | 22200 | 134 |
| 295 | 20240528 | 135000 | 6765143250 | 22200 | 22300 | 22300 | 22200 | 86 |
| 296 | 20240528 | 134900 | 6763232950 | 22350 | 22200 | 22350 | 22200 | 292 |
| 297 | 20240528 | 134800 | 6756749400 | 22350 | 22350 | 22350 | 22350 | 5 |
| 298 | 20240528 | 134700 | 6756637650 | 22150 | 22200 | 22350 | 22150 | 668 |
| 299 | 20240528 | 134600 | 6741811300 | 22200 | 22200 | 22200 | 22200 | 5 |
| 300 | 20240528 | 134500 | 6741700300 | 22350 | 22350 | 22350 | 22350 | 11 |
| 301 | 20240528 | 134400 | 6741454450 | 22350 | 22300 | 22350 | 22200 | 1708 |
| 302 | 20240528 | 134300 | 6703476800 | 22350 | 22350 | 22350 | 22350 | 47 |
| 303 | 20240528 | 134200 | 6702426350 | 22350 | 22300 | 22350 | 22300 | 23 |
| 304 | 20240528 | 134100 | 6701913300 | 22350 | 22300 | 22350 | 22300 | 192 |
| 305 | 20240528 | 134000 | 6697627450 | 22350 | 22300 | 22350 | 22300 | 2 |
| 306 | 20240528 | 133900 | 6697582800 | 22350 | 22350 | 22350 | 22350 | 4 |
| 307 | 20240528 | 133800 | 6697493400 | 22350 | 22350 | 22350 | 22350 | 16 |
| 308 | 20240528 | 133700 | 6697135800 | 22350 | 22350 | 22350 | 22200 | 3068 |
| 309 | 20240528 | 133600 | 6628832900 | 22350 | 22400 | 22400 | 22350 | 18 |
| 310 | 20240528 | 133500 | 6628430500 | 22350 | 22400 | 22400 | 22350 | 51 |
| 311 | 20240528 | 133400 | 6627290600 | 22400 | 22400 | 22400 | 22400 | 4 |
| 312 | 20240528 | 133300 | 6627201000 | 22400 | 22350 | 22450 | 22350 | 112 |
| 313 | 20240528 | 133200 | 6624696650 | 22450 | 22450 | 22450 | 22450 | 1 |
| 314 | 20240528 | 133100 | 6624674200 | 22450 | 22450 | 22450 | 22350 | 15 |
| 315 | 20240528 | 133000 | 6624337600 | 22450 | 22450 | 22450 | 22450 | 10 |
| 316 | 20240528 | 132900 | 6624113100 | 22450 | 22450 | 22450 | 22450 | 0 |
| 317 | 20240528 | 132800 | 6624113100 | 22450 | 22350 | 22450 | 22350 | 1610 |
| 318 | 20240528 | 132700 | 6588009450 | 22400 | 22400 | 22400 | 22350 | 102 |
| 319 | 20240528 | 132600 | 6585729650 | 22350 | 22350 | 22350 | 22350 | 200 |
| 320 | 20240528 | 132500 | 6581259650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 321 | 20240528 | 132400 | 6581237300 | 22450 | 22450 | 22450 | 22350 | 32 |
| 322 | 20240528 | 132300 | 6580521900 | 22350 | 22400 | 22450 | 22350 | 66 |
| 323 | 20240528 | 132200 | 6579044200 | 22350 | 22450 | 22450 | 22350 | 36 |
| 324 | 20240528 | 132100 | 6578237500 | 22350 | 22450 | 22450 | 22300 | 952 |
| 325 | 20240528 | 132000 | 6556913700 | 22500 | 22500 | 22500 | 22400 | 203 |
| 326 | 20240528 | 131900 | 6552366300 | 22400 | 22500 | 22500 | 22400 | 1310 |
| 327 | 20240528 | 131800 | 6522947000 | 22500 | 22500 | 22500 | 22450 | 7 |
| 328 | 20240528 | 131700 | 6522789550 | 22500 | 22400 | 22500 | 22400 | 269 |
| 329 | 20240528 | 131600 | 6516755750 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20240528 | 131500 | 6516755750 | 22400 | 22350 | 22400 | 22300 | 1844 |
| 331 | 20240528 | 131400 | 6475585450 | 22350 | 22400 | 22400 | 22350 | 424 |
| 332 | 20240528 | 131300 | 6466102900 | 22400 | 22450 | 22500 | 22400 | 3973 |
| 333 | 20240528 | 131200 | 6376976500 | 22500 | 22500 | 22500 | 22450 | 160 |
| 334 | 20240528 | 131100 | 6373384200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 335 | 20240528 | 131000 | 6373384200 | 22500 | 22500 | 22500 | 22500 | 622 |
| 336 | 20240528 | 130900 | 6359389200 | 22550 | 22500 | 22550 | 22500 | 1396 |
| 337 | 20240528 | 130800 | 6327974700 | 22500 | 22550 | 22550 | 22500 | 26 |
| 338 | 20240528 | 130700 | 6327389450 | 22500 | 22550 | 22550 | 22450 | 96 |
| 339 | 20240528 | 130600 | 6325229600 | 22550 | 22550 | 22550 | 22450 | 635 |
| 340 | 20240528 | 130500 | 6310945400 | 22550 | 22550 | 22550 | 22550 | 15 |
| 341 | 20240528 | 130400 | 6310607150 | 22550 | 22550 | 22550 | 22550 | 24 |
| 342 | 20240528 | 130300 | 6310065950 | 22550 | 22550 | 22550 | 22500 | 52 |
| 343 | 20240528 | 130200 | 6308895850 | 22500 | 22500 | 22550 | 22500 | 400 |
| 344 | 20240528 | 130100 | 6299895800 | 22500 | 22450 | 22500 | 22450 | 301 |
| 345 | 20240528 | 130000 | 6293124550 | 22450 | 22500 | 22500 | 22450 | 963 |
| 346 | 20240528 | 125900 | 6271502700 | 22500 | 22450 | 22500 | 22450 | 122 |
| 347 | 20240528 | 125800 | 6268760950 | 22450 | 22450 | 22450 | 22450 | 354 |
| 348 | 20240528 | 125700 | 6260813650 | 22450 | 22500 | 22500 | 22450 | 1024 |
| 349 | 20240528 | 125600 | 6237800050 | 22500 | 22500 | 22550 | 22500 | 413 |
| 350 | 20240528 | 125500 | 6228507400 | 22550 | 22550 | 22550 | 22500 | 10 |
| 351 | 20240528 | 125400 | 6228282000 | 22600 | 22550 | 22600 | 22500 | 1775 |
| 352 | 20240528 | 125300 | 6188309000 | 22550 | 22600 | 22600 | 22550 | 225 |
| 353 | 20240528 | 125200 | 6183235200 | 22600 | 22600 | 22600 | 22600 | 816 |
| 354 | 20240528 | 125100 | 6164793600 | 22600 | 22650 | 22650 | 22600 | 193 |
| 355 | 20240528 | 125000 | 6160430000 | 22650 | 22600 | 22650 | 22600 | 35 |
| 356 | 20240528 | 124900 | 6159638450 | 22600 | 22650 | 22650 | 22600 | 1505 |
| 357 | 20240528 | 124800 | 6125587150 | 22650 | 22650 | 22650 | 22650 | 987 |
| 358 | 20240528 | 124700 | 6103231600 | 22650 | 22700 | 22700 | 22650 | 612 |
| 359 | 20240528 | 124600 | 6089369650 | 22650 | 22650 | 22700 | 22650 | 244 |
| 360 | 20240528 | 124500 | 6083834300 | 22650 | 22700 | 22700 | 22650 | 351 |
| 361 | 20240528 | 124400 | 6075884100 | 22650 | 22750 | 22750 | 22650 | 297 |
| 362 | 20240528 | 124300 | 6069142350 | 22700 | 22750 | 22750 | 22700 | 232 |
| 363 | 20240528 | 124200 | 6063874350 | 22750 | 22750 | 22750 | 22700 | 28 |
| 364 | 20240528 | 124100 | 6063237400 | 22750 | 22700 | 22750 | 22650 | 827 |
| 365 | 20240528 | 124000 | 6044466800 | 22700 | 22650 | 22700 | 22650 | 1506 |
| 366 | 20240528 | 123900 | 6010355850 | 22650 | 22700 | 22700 | 22650 | 692 |
| 367 | 20240528 | 123800 | 5994681950 | 22700 | 22650 | 22700 | 22650 | 22 |
| 368 | 20240528 | 123700 | 5994183550 | 22700 | 22700 | 22700 | 22650 | 220 |
| 369 | 20240528 | 123600 | 5989199000 | 22650 | 22650 | 22700 | 22650 | 454 |
| 370 | 20240528 | 123500 | 5978915850 | 22650 | 22700 | 22700 | 22650 | 46 |
| 371 | 20240528 | 123400 | 5977873900 | 22700 | 22650 | 22700 | 22650 | 27 |
| 372 | 20240528 | 123300 | 5977262250 | 22650 | 22700 | 22750 | 22650 | 1672 |
| 373 | 20240528 | 123200 | 5939310250 | 22700 | 22750 | 22750 | 22700 | 1626 |
| 374 | 20240528 | 123100 | 5902325350 | 22750 | 22750 | 22750 | 22750 | 69 |
| 375 | 20240528 | 123000 | 5900755600 | 22750 | 22750 | 22750 | 22750 | 208 |
| 376 | 20240528 | 122900 | 5896023600 | 22750 | 22700 | 22750 | 22700 | 91 |
| 377 | 20240528 | 122800 | 5893957400 | 22750 | 22750 | 22800 | 22700 | 3996 |
| 378 | 20240528 | 122700 | 5803002250 | 22750 | 22750 | 22750 | 22750 | 90 |
| 379 | 20240528 | 122600 | 5800954750 | 22750 | 22750 | 22750 | 22700 | 1499 |
| 380 | 20240528 | 122500 | 5766852550 | 22750 | 22700 | 22750 | 22700 | 1682 |
| 381 | 20240528 | 122400 | 5728635400 | 22700 | 22750 | 22750 | 22700 | 921 |
| 382 | 20240528 | 122300 | 5707688650 | 22750 | 22700 | 22750 | 22700 | 1848 |
| 383 | 20240528 | 122200 | 5665649050 | 22750 | 22700 | 22750 | 22700 | 1976 |
| 384 | 20240528 | 122100 | 5620736400 | 22700 | 22700 | 22700 | 22700 | 858 |
| 385 | 20240528 | 122000 | 5601259800 | 22700 | 22700 | 22750 | 22700 | 1289 |
| 386 | 20240528 | 121900 | 5571989000 | 22700 | 22700 | 22750 | 22650 | 2115 |
| 387 | 20240528 | 121800 | 5523980650 | 22700 | 22650 | 22700 | 22650 | 109 |
| 388 | 20240528 | 121700 | 5521511350 | 22650 | 22650 | 22700 | 22650 | 1215 |
| 389 | 20240528 | 121600 | 5493991500 | 22650 | 22650 | 22700 | 22650 | 1493 |
| 390 | 20240528 | 121500 | 5460173500 | 22700 | 22700 | 22700 | 22600 | 592 |
| 391 | 20240528 | 121400 | 5446758000 | 22700 | 22750 | 22750 | 22650 | 3252 |
| 392 | 20240528 | 121300 | 5373020650 | 22700 | 22700 | 22800 | 22700 | 8361 |
| 393 | 20240528 | 121200 | 5182817450 | 22700 | 22750 | 22750 | 22700 | 1919 |
| 394 | 20240528 | 121100 | 5139222050 | 22750 | 22750 | 22750 | 22700 | 1379 |
| 395 | 20240528 | 121000 | 5107852500 | 22750 | 22650 | 22750 | 22650 | 8145 |
| 396 | 20240528 | 120900 | 4922905100 | 22700 | 22650 | 22700 | 22600 | 2436 |
| 397 | 20240528 | 120800 | 4867731450 | 22650 | 22700 | 22700 | 22650 | 3286 |
| 398 | 20240528 | 120700 | 4793164300 | 22700 | 22600 | 22700 | 22600 | 13893 |
| 399 | 20240528 | 120600 | 4478915900 | 22600 | 22550 | 22600 | 22550 | 251 |
| 400 | 20240528 | 120500 | 4473252750 | 22600 | 22550 | 22600 | 22550 | 20 |
| 401 | 20240528 | 120400 | 4472801600 | 22600 | 22600 | 22600 | 22550 | 613 |
| 402 | 20240528 | 120300 | 4458974750 | 22600 | 22550 | 22600 | 22550 | 299 |
| 403 | 20240528 | 120200 | 4452232000 | 22550 | 22600 | 22600 | 22550 | 671 |
| 404 | 20240528 | 120100 | 4437100650 | 22600 | 22550 | 22600 | 22500 | 2801 |
| 405 | 20240528 | 120000 | 4373935050 | 22550 | 22500 | 22550 | 22500 | 4998 |
| 406 | 20240528 | 115900 | 4261479750 | 22500 | 22500 | 22500 | 22500 | 4 |
| 407 | 20240528 | 115800 | 4261389750 | 22500 | 22500 | 22500 | 22500 | 744 |
| 408 | 20240528 | 115700 | 4244649750 | 22500 | 22400 | 22500 | 22400 | 833 |
| 409 | 20240528 | 115600 | 4225955450 | 22400 | 22400 | 22400 | 22400 | 1 |
| 410 | 20240528 | 115500 | 4225933050 | 22400 | 22450 | 22450 | 22400 | 210 |
| 411 | 20240528 | 115400 | 4221226500 | 22450 | 22450 | 22450 | 22450 | 5 |
| 412 | 20240528 | 115300 | 4221114250 | 22450 | 22450 | 22450 | 22450 | 400 |
| 413 | 20240528 | 115200 | 4212134250 | 22450 | 22400 | 22450 | 22400 | 123 |
| 414 | 20240528 | 115100 | 4209378800 | 22400 | 22350 | 22400 | 22350 | 11 |
| 415 | 20240528 | 115000 | 4209132450 | 22400 | 22450 | 22450 | 22400 | 324 |
| 416 | 20240528 | 114900 | 4201874600 | 22450 | 22450 | 22450 | 22450 | 18 |
| 417 | 20240528 | 114800 | 4201470500 | 22400 | 22400 | 22450 | 22400 | 24 |
| 418 | 20240528 | 114700 | 4200932850 | 22400 | 22400 | 22400 | 22400 | 5 |
| 419 | 20240528 | 114600 | 4200820850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 420 | 20240528 | 114500 | 4200820850 | 22450 | 22450 | 22450 | 22450 | 1 |
| 421 | 20240528 | 114400 | 4200798400 | 22450 | 22450 | 22450 | 22450 | 4 |
| 422 | 20240528 | 114300 | 4200708600 | 22400 | 22400 | 22450 | 22350 | 38 |
| 423 | 20240528 | 114200 | 4199855850 | 22450 | 22350 | 22450 | 22350 | 22 |
| 424 | 20240528 | 114100 | 4199364050 | 22350 | 22400 | 22450 | 22350 | 1539 |
| 425 | 20240528 | 114000 | 4164823200 | 22350 | 22350 | 22400 | 22350 | 134 |
| 426 | 20240528 | 113900 | 4161824550 | 22350 | 22300 | 22350 | 22300 | 59 |
| 427 | 20240528 | 113800 | 4160508300 | 22300 | 22400 | 22400 | 22300 | 148 |
| 428 | 20240528 | 113700 | 4157206800 | 22400 | 22300 | 22400 | 22300 | 648 |
| 429 | 20240528 | 113600 | 4142751300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 430 | 20240528 | 113500 | 4142751300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 431 | 20240528 | 113400 | 4142751300 | 22300 | 22400 | 22400 | 22300 | 313 |
| 432 | 20240528 | 113300 | 4135756900 | 22300 | 22450 | 22450 | 22300 | 7345 |
| 433 | 20240528 | 113200 | 3971253550 | 22450 | 22450 | 22450 | 22450 | 285 |
| 434 | 20240528 | 113100 | 3964855300 | 22400 | 22400 | 22400 | 22400 | 2 |
| 435 | 20240528 | 113000 | 3964810500 | 22400 | 22450 | 22450 | 22400 | 831 |
| 436 | 20240528 | 112900 | 3946159900 | 22450 | 22450 | 22450 | 22450 | 144 |
| 437 | 20240528 | 112800 | 3942927100 | 22400 | 22450 | 22450 | 22400 | 920 |
| 438 | 20240528 | 112700 | 3922297450 | 22500 | 22450 | 22500 | 22400 | 969 |
| 439 | 20240528 | 112600 | 3900548400 | 22450 | 22450 | 22450 | 22400 | 684 |
| 440 | 20240528 | 112500 | 3885192700 | 22450 | 22400 | 22450 | 22400 | 180 |
| 441 | 20240528 | 112400 | 3881154200 | 22400 | 22400 | 22400 | 22350 | 504 |
| 442 | 20240528 | 112300 | 3869864750 | 22350 | 22450 | 22450 | 22350 | 114 |
| 443 | 20240528 | 112200 | 3867306200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 444 | 20240528 | 112100 | 3867283750 | 22450 | 22450 | 22450 | 22400 | 282 |
| 445 | 20240528 | 112000 | 3860966450 | 22450 | 22500 | 22500 | 22400 | 4440 |
| 446 | 20240528 | 111900 | 3761448650 | 22500 | 22450 | 22500 | 22450 | 2045 |
| 447 | 20240528 | 111800 | 3715522250 | 22500 | 22500 | 22550 | 22450 | 10698 |
| 448 | 20240528 | 111700 | 3475072200 | 22500 | 22450 | 22500 | 22450 | 990 |
| 449 | 20240528 | 111600 | 3452844100 | 22450 | 22450 | 22450 | 22400 | 1782 |
| 450 | 20240528 | 111500 | 3412846400 | 22450 | 22450 | 22450 | 22400 | 1273 |
| 451 | 20240528 | 111400 | 3384268100 | 22450 | 22350 | 22450 | 22350 | 1478 |
| 452 | 20240528 | 111300 | 3351141400 | 22400 | 22350 | 22400 | 22350 | 116 |
| 453 | 20240528 | 111200 | 3348543700 | 22300 | 22300 | 22300 | 22300 | 78 |
| 454 | 20240528 | 111100 | 3346804300 | 22400 | 22400 | 22400 | 22300 | 731 |
| 455 | 20240528 | 111000 | 3330444050 | 22350 | 22350 | 22400 | 22350 | 140 |
| 456 | 20240528 | 110900 | 3327314350 | 22350 | 22300 | 22400 | 22300 | 4003 |
| 457 | 20240528 | 110800 | 3238018400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 458 | 20240528 | 110700 | 3237996150 | 22300 | 22300 | 22300 | 22300 | 11 |
| 459 | 20240528 | 110600 | 3237750850 | 22200 | 22300 | 22300 | 22200 | 42 |
| 460 | 20240528 | 110500 | 3236818250 | 22200 | 22300 | 22300 | 22200 | 25 |
| 461 | 20240528 | 110400 | 3236261550 | 22250 | 22300 | 22300 | 22250 | 655 |
| 462 | 20240528 | 110300 | 3221665300 | 22300 | 22300 | 22300 | 22300 | 101 |
| 463 | 20240528 | 110200 | 3219413000 | 22250 | 22200 | 22250 | 22200 | 682 |
| 464 | 20240528 | 110100 | 3204239550 | 22250 | 22200 | 22250 | 22200 | 337 |
| 465 | 20240528 | 110000 | 3196756050 | 22250 | 22250 | 22250 | 22250 | 2 |
| 466 | 20240528 | 105900 | 3196711550 | 22250 | 22250 | 22250 | 22250 | 15 |
| 467 | 20240528 | 105800 | 3196377800 | 22250 | 22250 | 22250 | 22150 | 111 |
| 468 | 20240528 | 105700 | 3193908150 | 22250 | 22250 | 22250 | 22250 | 50 |
| 469 | 20240528 | 105600 | 3192795650 | 22250 | 22200 | 22300 | 22200 | 1167 |
| 470 | 20240528 | 105500 | 3166886450 | 22150 | 22200 | 22200 | 22100 | 485 |
| 471 | 20240528 | 105400 | 3156150700 | 22150 | 22150 | 22150 | 22150 | 1105 |
| 472 | 20240528 | 105300 | 3131674950 | 22150 | 22150 | 22150 | 22150 | 625 |
| 473 | 20240528 | 105200 | 3117831200 | 22150 | 22200 | 22200 | 22150 | 57 |
| 474 | 20240528 | 105100 | 3116568400 | 22150 | 22150 | 22150 | 22150 | 115 |
| 475 | 20240528 | 105000 | 3114021150 | 22150 | 22150 | 22150 | 22150 | 56 |
| 476 | 20240528 | 104900 | 3112780750 | 22150 | 22200 | 22200 | 22150 | 332 |
| 477 | 20240528 | 104800 | 3105421950 | 22300 | 22250 | 22300 | 22150 | 216 |
| 478 | 20240528 | 104700 | 3100623000 | 22300 | 22200 | 22300 | 22100 | 119 |
| 479 | 20240528 | 104600 | 3097986650 | 22200 | 22100 | 22200 | 22100 | 174 |
| 480 | 20240528 | 104500 | 3094141050 | 22100 | 22300 | 22300 | 22100 | 1298 |
| 481 | 20240528 | 104400 | 3065376600 | 22250 | 22200 | 22300 | 22200 | 722 |
| 482 | 20240528 | 104300 | 3049347600 | 22300 | 22300 | 22300 | 22200 | 1187 |
| 483 | 20240528 | 104200 | 3022941700 | 22250 | 22250 | 22300 | 22250 | 579 |
| 484 | 20240528 | 104100 | 3010050100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 485 | 20240528 | 104000 | 3010050100 | 22300 | 22250 | 22300 | 22250 | 143 |
| 486 | 20240528 | 103900 | 3006862800 | 22300 | 22300 | 22300 | 22300 | 566 |
| 487 | 20240528 | 103800 | 2994241000 | 22250 | 22300 | 22350 | 22250 | 1227 |
| 488 | 20240528 | 103700 | 2966884650 | 22250 | 22300 | 22300 | 22250 | 606 |
| 489 | 20240528 | 103600 | 2953400850 | 22300 | 22350 | 22350 | 22300 | 2749 |
| 490 | 20240528 | 103500 | 2892085750 | 22350 | 22400 | 22400 | 22350 | 155 |
| 491 | 20240528 | 103400 | 2888621350 | 22400 | 22350 | 22400 | 22350 | 590 |
| 492 | 20240528 | 103300 | 2875428050 | 22400 | 22400 | 22400 | 22400 | 231 |
| 493 | 20240528 | 103200 | 2870253650 | 22350 | 22350 | 22400 | 22350 | 72 |
| 494 | 20240528 | 103100 | 2868644400 | 22300 | 22350 | 22350 | 22300 | 207 |
| 495 | 20240528 | 103000 | 2864018200 | 22350 | 22350 | 22350 | 22350 | 557 |
| 496 | 20240528 | 102900 | 2851569250 | 22350 | 22350 | 22400 | 22300 | 419 |
| 497 | 20240528 | 102800 | 2842201200 | 22400 | 22350 | 22400 | 22350 | 1835 |
| 498 | 20240528 | 102700 | 2801188900 | 22350 | 22350 | 22400 | 22350 | 757 |
| 499 | 20240528 | 102600 | 2784262000 | 22350 | 22350 | 22350 | 22300 | 1710 |
| 500 | 20240528 | 102500 | 2746060800 | 22400 | 22400 | 22400 | 22350 | 633 |
| 501 | 20240528 | 102400 | 2731882850 | 22450 | 22450 | 22500 | 22400 | 1183 |
| 502 | 20240528 | 102300 | 2705351600 | 22450 | 22500 | 22500 | 22400 | 5636 |
| 503 | 20240528 | 102200 | 2578951450 | 22500 | 22550 | 22600 | 22450 | 4086 |
| 504 | 20240528 | 102100 | 2486918250 | 22500 | 22500 | 22550 | 22450 | 12563 |
| 505 | 20240528 | 102000 | 2204325050 | 22500 | 22400 | 22500 | 22400 | 9056 |
| 506 | 20240528 | 101900 | 2000834150 | 22400 | 22250 | 22500 | 22250 | 17907 |
| 507 | 20240528 | 101800 | 1600405900 | 22300 | 22300 | 22300 | 22250 | 3588 |
| 508 | 20240528 | 101700 | 1520405050 | 22300 | 22200 | 22300 | 22200 | 5208 |
| 509 | 20240528 | 101600 | 1404329600 | 22200 | 22250 | 22250 | 22200 | 538 |
| 510 | 20240528 | 101500 | 1392374500 | 22300 | 22250 | 22300 | 22250 | 1383 |
| 511 | 20240528 | 101400 | 1361598450 | 22250 | 22100 | 22300 | 22100 | 10772 |
| 512 | 20240528 | 101300 | 1122452250 | 22100 | 22050 | 22100 | 22050 | 404 |
| 513 | 20240528 | 101200 | 1113523900 | 22100 | 22000 | 22100 | 22000 | 2455 |
| 514 | 20240528 | 101100 | 1059273050 | 22050 | 22050 | 22050 | 22050 | 120 |
| 515 | 20240528 | 101000 | 1056627050 | 22000 | 22050 | 22050 | 22000 | 119 |
| 516 | 20240528 | 100900 | 1054004700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 517 | 20240528 | 100800 | 1054004700 | 22000 | 22000 | 22100 | 22000 | 506 |
| 518 | 20240528 | 100700 | 1042862700 | 22000 | 21950 | 22000 | 21950 | 469 |
| 519 | 20240528 | 100600 | 1032551450 | 21950 | 21950 | 21950 | 21900 | 1103 |
| 520 | 20240528 | 100500 | 1008395600 | 21950 | 21950 | 21950 | 21950 | 60 |
| 521 | 20240528 | 100400 | 1007078600 | 21900 | 21950 | 21950 | 21900 | 112 |
| 522 | 20240528 | 100300 | 1004621650 | 21950 | 21950 | 21950 | 21950 | 116 |
| 523 | 20240528 | 100200 | 1002075450 | 22000 | 22000 | 22000 | 21950 | 629 |
| 524 | 20240528 | 100100 | 988262150 | 22000 | 21950 | 22000 | 21950 | 247 |
| 525 | 20240528 | 100000 | 982833200 | 22000 | 22050 | 22050 | 21850 | 1119 |
| 526 | 20240528 | 095900 | 958326750 | 22100 | 22050 | 22100 | 21800 | 3151 |
| 527 | 20240528 | 095800 | 889270500 | 22050 | 22050 | 22050 | 22000 | 34 |
| 528 | 20240528 | 095700 | 888520850 | 22100 | 22100 | 22100 | 22050 | 453 |
| 529 | 20240528 | 095600 | 878532100 | 22050 | 22100 | 22100 | 22050 | 8 |
| 530 | 20240528 | 095500 | 878355650 | 22050 | 22050 | 22050 | 22050 | 368 |
| 531 | 20240528 | 095400 | 870241250 | 22100 | 22050 | 22100 | 22000 | 210 |
| 532 | 20240528 | 095300 | 865618150 | 22050 | 22050 | 22050 | 22000 | 393 |
| 533 | 20240528 | 095200 | 856953250 | 22100 | 22100 | 22100 | 22050 | 67 |
| 534 | 20240528 | 095100 | 855473450 | 22100 | 22150 | 22150 | 22100 | 1854 |
| 535 | 20240528 | 095000 | 814494050 | 22150 | 22200 | 22200 | 22100 | 535 |
| 536 | 20240528 | 094900 | 802644350 | 22150 | 22100 | 22200 | 22100 | 3004 |
| 537 | 20240528 | 094800 | 736037800 | 22100 | 22050 | 22100 | 22050 | 1780 |
| 538 | 20240528 | 094700 | 696729500 | 22050 | 22000 | 22050 | 22000 | 412 |
| 539 | 20240528 | 094600 | 687660400 | 22000 | 21950 | 22000 | 21950 | 325 |
| 540 | 20240528 | 094500 | 680510500 | 22000 | 22000 | 22050 | 22000 | 758 |
| 541 | 20240528 | 094400 | 663834450 | 21950 | 21900 | 22000 | 21900 | 862 |
| 542 | 20240528 | 094300 | 644945100 | 21900 | 21900 | 21900 | 21900 | 2 |
| 543 | 20240528 | 094200 | 644901300 | 21850 | 21850 | 21850 | 21850 | 50 |
| 544 | 20240528 | 094100 | 643808800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 545 | 20240528 | 094000 | 643786950 | 21850 | 21850 | 21850 | 21850 | 3 |
| 546 | 20240528 | 093900 | 643721400 | 21900 | 21850 | 21900 | 21850 | 304 |
| 547 | 20240528 | 093800 | 637078950 | 21900 | 21850 | 21900 | 21850 | 230 |
| 548 | 20240528 | 093700 | 632052950 | 21850 | 21850 | 21850 | 21850 | 733 |
| 549 | 20240528 | 093600 | 616036900 | 21950 | 21950 | 21950 | 21950 | 1 |
| 550 | 20240528 | 093500 | 616014950 | 21950 | 21900 | 21950 | 21900 | 268 |
| 551 | 20240528 | 093400 | 610145700 | 21900 | 21900 | 21900 | 21900 | 336 |
| 552 | 20240528 | 093300 | 602787300 | 21900 | 21900 | 21900 | 21850 | 316 |
| 553 | 20240528 | 093200 | 595867150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 554 | 20240528 | 093100 | 595757900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 555 | 20240528 | 093000 | 595757900 | 21850 | 21850 | 21900 | 21850 | 33 |
| 556 | 20240528 | 092900 | 595036750 | 21850 | 21850 | 21900 | 21850 | 1170 |
| 557 | 20240528 | 092800 | 569472200 | 21850 | 21900 | 21900 | 21850 | 461 |
| 558 | 20240528 | 092700 | 559396850 | 21900 | 21950 | 21950 | 21900 | 495 |
| 559 | 20240528 | 092600 | 548555600 | 21900 | 21900 | 21950 | 21900 | 472 |
| 560 | 20240528 | 092500 | 538216650 | 21900 | 22000 | 22000 | 21900 | 1118 |
| 561 | 20240528 | 092400 | 513731150 | 21900 | 21950 | 22000 | 21900 | 345 |
| 562 | 20240528 | 092300 | 506162250 | 22000 | 21950 | 22000 | 21850 | 404 |
| 563 | 20240528 | 092200 | 497294700 | 21900 | 22000 | 22050 | 21900 | 1798 |
| 564 | 20240528 | 092100 | 457802700 | 22000 | 22000 | 22000 | 21950 | 825 |
| 565 | 20240528 | 092000 | 439663050 | 22000 | 22000 | 22000 | 22000 | 763 |
| 566 | 20240528 | 091900 | 422877050 | 22000 | 22000 | 22000 | 21950 | 964 |
| 567 | 20240528 | 091800 | 401669900 | 22000 | 21950 | 22000 | 21900 | 960 |
| 568 | 20240528 | 091700 | 380565350 | 21900 | 21900 | 21900 | 21900 | 52 |
| 569 | 20240528 | 091600 | 379426550 | 21950 | 21950 | 21950 | 21950 | 2 |
| 570 | 20240528 | 091500 | 379382650 | 21850 | 22000 | 22000 | 21850 | 651 |
| 571 | 20240528 | 091400 | 365107200 | 22000 | 21900 | 22000 | 21900 | 1636 |
| 572 | 20240528 | 091300 | 329276800 | 21900 | 21800 | 21900 | 21800 | 421 |
| 573 | 20240528 | 091200 | 320077650 | 21800 | 21900 | 21900 | 21800 | 425 |
| 574 | 20240528 | 091100 | 310782750 | 21850 | 21950 | 21950 | 21850 | 925 |
| 575 | 20240528 | 091000 | 290558900 | 21900 | 22000 | 22050 | 21850 | 3772 |
| 576 | 20240528 | 090900 | 207781850 | 22000 | 21950 | 22050 | 21950 | 2188 |
| 577 | 20240528 | 090800 | 159647000 | 21950 | 21900 | 21950 | 21850 | 1574 |
| 578 | 20240528 | 090700 | 125153600 | 21850 | 21900 | 21900 | 21850 | 39 |
| 579 | 20240528 | 090600 | 124299750 | 21900 | 21850 | 21900 | 21850 | 221 |
| 580 | 20240528 | 090500 | 119466750 | 21850 | 21850 | 21850 | 21850 | 60 |
| 581 | 20240528 | 090400 | 118155750 | 21850 | 21750 | 21850 | 21750 | 561 |
| 582 | 20240528 | 090300 | 105908650 | 21750 | 21800 | 21800 | 21750 | 126 |
| 583 | 20240528 | 090200 | 103166850 | 21850 | 21900 | 21900 | 21850 | 2455 |
| 584 | 20240528 | 090100 | 49428900 | 21900 | 21800 | 21900 | 21750 | 1489 |
| 585 | 20240528 | 090000 | 16913250 | 21700 | 21700 | 21750 | 21700 | 606 |