34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 3 | 20240528 | 193000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240528 | 192900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240528 | 192800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240528 | 192700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240528 | 192600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240528 | 192500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240528 | 192400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240528 | 192300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240528 | 192200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240528 | 192100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240528 | 192000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240528 | 191900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240528 | 191800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240528 | 191700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240528 | 191600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240528 | 191500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240528 | 191400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240528 | 191300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240528 | 191200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240528 | 191100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240528 | 191000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240528 | 190900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240528 | 190800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240528 | 190700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240528 | 190600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240528 | 190500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240528 | 190400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240528 | 190300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240528 | 190200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240528 | 190100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 33 | 20240528 | 190000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240528 | 185900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240528 | 185800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240528 | 185700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240528 | 185600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240528 | 185500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240528 | 185400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240528 | 185300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240528 | 185200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240528 | 185100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240528 | 185000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240528 | 184900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240528 | 184800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240528 | 184700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240528 | 184600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240528 | 184500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240528 | 184400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240528 | 184300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240528 | 184200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240528 | 184100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240528 | 184000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240528 | 183900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240528 | 183800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240528 | 183700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240528 | 183600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240528 | 183500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240528 | 183400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240528 | 183300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240528 | 183200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240528 | 183100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 63 | 20240528 | 183000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240528 | 182900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240528 | 182800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240528 | 182700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240528 | 182600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240528 | 182500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240528 | 182400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240528 | 182300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240528 | 182200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240528 | 182100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240528 | 182000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240528 | 181900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240528 | 181800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240528 | 181700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240528 | 181600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240528 | 181500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240528 | 181400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240528 | 181300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240528 | 181200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240528 | 181100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240528 | 181000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240528 | 180900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240528 | 180800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240528 | 180700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240528 | 180600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240528 | 180500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240528 | 180400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240528 | 180300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240528 | 180200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240528 | 180100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 93 | 20240528 | 180000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240528 | 175900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240528 | 175800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240528 | 175700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240528 | 175600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240528 | 175500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240528 | 175400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240528 | 175300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240528 | 175200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240528 | 175100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240528 | 175000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240528 | 174900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240528 | 174800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240528 | 174700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240528 | 174600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240528 | 174500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240528 | 174400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240528 | 174300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240528 | 174200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240528 | 174100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240528 | 174000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240528 | 173900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240528 | 173800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240528 | 173700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240528 | 173600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240528 | 173500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240528 | 173400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240528 | 173300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240528 | 173200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240528 | 173100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 123 | 20240528 | 173000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240528 | 172900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240528 | 172800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240528 | 172700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240528 | 172600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240528 | 172500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240528 | 172400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240528 | 172300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240528 | 172200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240528 | 172100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240528 | 172000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240528 | 171900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240528 | 171800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240528 | 171700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240528 | 171600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240528 | 171500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240528 | 171400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240528 | 171300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240528 | 171200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240528 | 171100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240528 | 171000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240528 | 170900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240528 | 170800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240528 | 170700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240528 | 170600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240528 | 170500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240528 | 170400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240528 | 170300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240528 | 170200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240528 | 170100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 153 | 20240528 | 170000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240528 | 165900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240528 | 165800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240528 | 165700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240528 | 165600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240528 | 165500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240528 | 165400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240528 | 165300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240528 | 165200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240528 | 165100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240528 | 165000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240528 | 164900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240528 | 164800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240528 | 164700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240528 | 164600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240528 | 164500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240528 | 164400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240528 | 164300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240528 | 164200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240528 | 164100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240528 | 164000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240528 | 163900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240528 | 163800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240528 | 163700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240528 | 163600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240528 | 163500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240528 | 163400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240528 | 163300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240528 | 163200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240528 | 163100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 183 | 20240528 | 163000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240528 | 162900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240528 | 162800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240528 | 162700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240528 | 162600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240528 | 162500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240528 | 162400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240528 | 162300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240528 | 162200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240528 | 162100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240528 | 162000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240528 | 161900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240528 | 161800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240528 | 161700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240528 | 161600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240528 | 161500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240528 | 161400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240528 | 161300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240528 | 161200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240528 | 161100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240528 | 161000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240528 | 160900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240528 | 160800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240528 | 160700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240528 | 160600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240528 | 160500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240528 | 160400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240528 | 160300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240528 | 160200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240528 | 160100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 213 | 20240528 | 160000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240528 | 155900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240528 | 155800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240528 | 155700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240528 | 155600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240528 | 155500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240528 | 155400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240528 | 155300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240528 | 155200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240528 | 155100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240528 | 155000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240528 | 154900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240528 | 154800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240528 | 154700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240528 | 154600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240528 | 154500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240528 | 154400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240528 | 154300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240528 | 154200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240528 | 154100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240528 | 154000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240528 | 153900 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240528 | 153800 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240528 | 153700 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240528 | 153600 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240528 | 153500 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20240528 | 153400 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240528 | 153300 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240528 | 153200 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240528 | 153100 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 243 | 20240528 | 153000 | 8037723150 | 23000 | 23000 | 23000 | 23000 | 4408 |
| 244 | 20240528 | 152900 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20240528 | 152800 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20240528 | 152700 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20240528 | 152600 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20240528 | 152500 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20240528 | 152400 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20240528 | 152300 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20240528 | 152200 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20240528 | 152100 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20240528 | 152000 | 7936339150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20240528 | 151900 | 7936339150 | 22950 | 22950 | 22950 | 22900 | 1088 |
| 255 | 20240528 | 151800 | 7911420700 | 22900 | 22900 | 22950 | 22900 | 630 |
| 256 | 20240528 | 151700 | 7896986200 | 22950 | 22950 | 22950 | 22900 | 1807 |
| 257 | 20240528 | 151600 | 7855597900 | 22950 | 22950 | 22950 | 22900 | 284 |
| 258 | 20240528 | 151500 | 7849091150 | 22950 | 22950 | 22950 | 22900 | 366 |
| 259 | 20240528 | 151400 | 7840708200 | 22950 | 23000 | 23000 | 22950 | 748 |
| 260 | 20240528 | 151300 | 7823531650 | 23000 | 22950 | 23000 | 22950 | 89 |
| 261 | 20240528 | 151200 | 7821485850 | 23000 | 22950 | 23000 | 22950 | 81 |
| 262 | 20240528 | 151100 | 7819625900 | 22950 | 23000 | 23000 | 22950 | 916 |
| 263 | 20240528 | 151000 | 7798601900 | 23000 | 23000 | 23000 | 22950 | 1183 |
| 264 | 20240528 | 150900 | 7771432450 | 23000 | 22950 | 23000 | 22950 | 63 |
| 265 | 20240528 | 150800 | 7769984550 | 22950 | 23000 | 23000 | 22950 | 1567 |
| 266 | 20240528 | 150700 | 7733996900 | 22950 | 23000 | 23000 | 22950 | 162 |
| 267 | 20240528 | 150600 | 7730273400 | 23000 | 23000 | 23000 | 23000 | 252 |
| 268 | 20240528 | 150500 | 7724477400 | 23000 | 22950 | 23000 | 22950 | 44 |
| 269 | 20240528 | 150400 | 7723466300 | 22950 | 22950 | 22950 | 22950 | 492 |
| 270 | 20240528 | 150300 | 7712174900 | 22950 | 23000 | 23000 | 22950 | 126 |
| 271 | 20240528 | 150200 | 7709283150 | 23000 | 22950 | 23000 | 22950 | 712 |
| 272 | 20240528 | 150100 | 7692942650 | 22950 | 23000 | 23000 | 22950 | 315 |
| 273 | 20240528 | 150000 | 7685703400 | 23000 | 22950 | 23000 | 22950 | 214 |
| 274 | 20240528 | 145900 | 7680781550 | 22950 | 22950 | 22950 | 22950 | 210 |
| 275 | 20240528 | 145800 | 7675962050 | 22950 | 22950 | 23000 | 22950 | 1319 |
| 276 | 20240528 | 145700 | 7645690900 | 22950 | 22950 | 22950 | 22950 | 2048 |
| 277 | 20240528 | 145600 | 7598689300 | 22950 | 23050 | 23100 | 22950 | 3443 |
| 278 | 20240528 | 145500 | 7519494800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20240528 | 145400 | 7519494800 | 23000 | 23050 | 23050 | 23000 | 50 |
| 280 | 20240528 | 145300 | 7518344450 | 23000 | 23000 | 23100 | 23000 | 525 |
| 281 | 20240528 | 145200 | 7506254600 | 23000 | 23000 | 23000 | 23000 | 15 |
| 282 | 20240528 | 145100 | 7505909600 | 23050 | 23000 | 23050 | 23000 | 7 |
| 283 | 20240528 | 145000 | 7505748300 | 23000 | 23000 | 23000 | 23000 | 22 |
| 284 | 20240528 | 144900 | 7505242300 | 23000 | 22950 | 23050 | 22950 | 909 |
| 285 | 20240528 | 144800 | 7484335350 | 23000 | 22950 | 23000 | 22950 | 14 |
| 286 | 20240528 | 144700 | 7484013850 | 23000 | 23000 | 23000 | 23000 | 95 |
| 287 | 20240528 | 144600 | 7481828850 | 23000 | 23000 | 23000 | 23000 | 430 |
| 288 | 20240528 | 144500 | 7471938850 | 23000 | 23050 | 23050 | 23000 | 8 |
| 289 | 20240528 | 144400 | 7471754500 | 23050 | 23000 | 23050 | 23000 | 63 |
| 290 | 20240528 | 144300 | 7470305400 | 23000 | 23000 | 23050 | 23000 | 432 |
| 291 | 20240528 | 144200 | 7460359050 | 23000 | 23000 | 23050 | 23000 | 120 |
| 292 | 20240528 | 144100 | 7457598850 | 23050 | 23100 | 23100 | 23000 | 55 |
| 293 | 20240528 | 144000 | 7456333550 | 23100 | 23100 | 23100 | 23000 | 351 |
| 294 | 20240528 | 143900 | 7448246450 | 23100 | 23100 | 23100 | 23100 | 89 |
| 295 | 20240528 | 143800 | 7446190550 | 23100 | 23100 | 23100 | 23100 | 170 |
| 296 | 20240528 | 143700 | 7442263550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 297 | 20240528 | 143600 | 7442032550 | 23150 | 23150 | 23150 | 23150 | 495 |
| 298 | 20240528 | 143500 | 7430573300 | 23150 | 23150 | 23200 | 23150 | 733 |
| 299 | 20240528 | 143400 | 7413585600 | 23150 | 23150 | 23150 | 23150 | 169 |
| 300 | 20240528 | 143300 | 7409673250 | 23150 | 23150 | 23150 | 23150 | 206 |
| 301 | 20240528 | 143200 | 7404904350 | 23150 | 23050 | 23150 | 23050 | 323 |
| 302 | 20240528 | 143100 | 7397436800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 303 | 20240528 | 143000 | 7397436800 | 23050 | 23050 | 23050 | 23050 | 86 |
| 304 | 20240528 | 142900 | 7395454500 | 23000 | 23050 | 23050 | 23000 | 36 |
| 305 | 20240528 | 142800 | 7394626450 | 23000 | 23000 | 23000 | 23000 | 100 |
| 306 | 20240528 | 142700 | 7392326450 | 23050 | 23050 | 23050 | 23050 | 386 |
| 307 | 20240528 | 142600 | 7383429150 | 23050 | 23100 | 23100 | 23050 | 250 |
| 308 | 20240528 | 142500 | 7377666350 | 23100 | 23100 | 23100 | 23100 | 516 |
| 309 | 20240528 | 142400 | 7365746750 | 23050 | 23000 | 23050 | 23000 | 1440 |
| 310 | 20240528 | 142300 | 7332565750 | 23000 | 23000 | 23000 | 22950 | 129 |
| 311 | 20240528 | 142200 | 7329604100 | 22950 | 22950 | 22950 | 22950 | 34 |
| 312 | 20240528 | 142100 | 7328823800 | 22950 | 22900 | 22950 | 22900 | 43 |
| 313 | 20240528 | 142000 | 7327837100 | 22900 | 22900 | 22900 | 22900 | 288 |
| 314 | 20240528 | 141900 | 7321241900 | 22900 | 22950 | 22950 | 22850 | 1475 |
| 315 | 20240528 | 141800 | 7287451050 | 22950 | 22950 | 23000 | 22950 | 25 |
| 316 | 20240528 | 141700 | 7286876650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 317 | 20240528 | 141600 | 7286876650 | 23000 | 23000 | 23000 | 23000 | 150 |
| 318 | 20240528 | 141500 | 7283426650 | 23050 | 23000 | 23050 | 23000 | 34 |
| 319 | 20240528 | 141400 | 7282644600 | 23000 | 23000 | 23000 | 23000 | 287 |
| 320 | 20240528 | 141300 | 7276043600 | 23000 | 23000 | 23000 | 23000 | 101 |
| 321 | 20240528 | 141200 | 7273720600 | 23000 | 23000 | 23000 | 23000 | 130 |
| 322 | 20240528 | 141100 | 7270730600 | 23000 | 23000 | 23000 | 23000 | 99 |
| 323 | 20240528 | 141000 | 7268453600 | 23000 | 23050 | 23050 | 23000 | 238 |
| 324 | 20240528 | 140900 | 7262978000 | 23050 | 23000 | 23050 | 23000 | 218 |
| 325 | 20240528 | 140800 | 7257957350 | 23050 | 23100 | 23100 | 23050 | 195 |
| 326 | 20240528 | 140700 | 7253462350 | 23050 | 23050 | 23050 | 23050 | 3 |
| 327 | 20240528 | 140600 | 7253393200 | 23050 | 23050 | 23050 | 23050 | 208 |
| 328 | 20240528 | 140500 | 7248598800 | 23050 | 23000 | 23050 | 23000 | 15 |
| 329 | 20240528 | 140400 | 7248253200 | 23000 | 23050 | 23050 | 23000 | 63 |
| 330 | 20240528 | 140300 | 7246803950 | 23050 | 23100 | 23100 | 23050 | 366 |
| 331 | 20240528 | 140200 | 7238356950 | 23100 | 23050 | 23100 | 23050 | 496 |
| 332 | 20240528 | 140100 | 7226923650 | 23000 | 23000 | 23000 | 23000 | 140 |
| 333 | 20240528 | 140000 | 7223703650 | 22950 | 22950 | 22950 | 22950 | 361 |
| 334 | 20240528 | 135900 | 7215418700 | 22900 | 22900 | 22900 | 22900 | 301 |
| 335 | 20240528 | 135800 | 7208525800 | 22900 | 22950 | 22950 | 22900 | 18 |
| 336 | 20240528 | 135700 | 7208113450 | 22900 | 22850 | 22900 | 22850 | 266 |
| 337 | 20240528 | 135600 | 7202024050 | 22850 | 22850 | 22850 | 22850 | 56 |
| 338 | 20240528 | 135500 | 7200744450 | 22850 | 22850 | 22850 | 22850 | 51 |
| 339 | 20240528 | 135400 | 7199579100 | 22850 | 22850 | 22850 | 22850 | 227 |
| 340 | 20240528 | 135300 | 7194392150 | 22850 | 22850 | 22850 | 22800 | 966 |
| 341 | 20240528 | 135200 | 7172321050 | 22850 | 22800 | 22850 | 22800 | 480 |
| 342 | 20240528 | 135100 | 7161369450 | 22800 | 22900 | 22900 | 22800 | 1588 |
| 343 | 20240528 | 135000 | 7125088900 | 22950 | 22950 | 22950 | 22950 | 24 |
| 344 | 20240528 | 134900 | 7124538100 | 22950 | 22950 | 22950 | 22900 | 45 |
| 345 | 20240528 | 134800 | 7123505400 | 22950 | 22900 | 22950 | 22900 | 256 |
| 346 | 20240528 | 134700 | 7117642300 | 22900 | 22850 | 22900 | 22850 | 62 |
| 347 | 20240528 | 134600 | 7116223750 | 22850 | 22850 | 22850 | 22850 | 82 |
| 348 | 20240528 | 134500 | 7114350050 | 22850 | 22850 | 22900 | 22800 | 2693 |
| 349 | 20240528 | 134400 | 7052848450 | 22900 | 22950 | 22950 | 22900 | 988 |
| 350 | 20240528 | 134300 | 7030223150 | 22900 | 22950 | 23000 | 22900 | 1902 |
| 351 | 20240528 | 134200 | 6986604700 | 22950 | 23050 | 23050 | 22950 | 2957 |
| 352 | 20240528 | 134100 | 6918595400 | 23050 | 23000 | 23050 | 23000 | 778 |
| 353 | 20240528 | 134000 | 6900699900 | 23000 | 23000 | 23000 | 23000 | 74 |
| 354 | 20240528 | 133900 | 6898997900 | 23050 | 23050 | 23050 | 23050 | 64 |
| 355 | 20240528 | 133800 | 6897522700 | 23050 | 23000 | 23050 | 23000 | 427 |
| 356 | 20240528 | 133700 | 6887681250 | 23000 | 23050 | 23050 | 23000 | 868 |
| 357 | 20240528 | 133600 | 6867687300 | 23050 | 23100 | 23100 | 23050 | 183 |
| 358 | 20240528 | 133500 | 6863467550 | 23100 | 23100 | 23100 | 23100 | 262 |
| 359 | 20240528 | 133400 | 6857415350 | 23100 | 23100 | 23100 | 23100 | 124 |
| 360 | 20240528 | 133300 | 6854550950 | 23200 | 23150 | 23200 | 23150 | 180 |
| 361 | 20240528 | 133200 | 6850383650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 362 | 20240528 | 133100 | 6850360550 | 23100 | 23050 | 23100 | 23050 | 80 |
| 363 | 20240528 | 133000 | 6848513200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 364 | 20240528 | 132900 | 6848490150 | 23050 | 23100 | 23100 | 23050 | 390 |
| 365 | 20240528 | 132800 | 6839499450 | 23100 | 23100 | 23150 | 23100 | 910 |
| 366 | 20240528 | 132700 | 6818478400 | 23100 | 23100 | 23100 | 23100 | 70 |
| 367 | 20240528 | 132600 | 6816861400 | 23150 | 23150 | 23150 | 23150 | 274 |
| 368 | 20240528 | 132500 | 6810518300 | 23150 | 23200 | 23200 | 23150 | 110 |
| 369 | 20240528 | 132400 | 6807971300 | 23200 | 23200 | 23200 | 23200 | 12 |
| 370 | 20240528 | 132300 | 6807692900 | 23200 | 23200 | 23200 | 23200 | 11 |
| 371 | 20240528 | 132200 | 6807437700 | 23150 | 23150 | 23150 | 23150 | 264 |
| 372 | 20240528 | 132100 | 6801326100 | 23150 | 23150 | 23150 | 23150 | 133 |
| 373 | 20240528 | 132000 | 6798247150 | 23150 | 23150 | 23150 | 23150 | 420 |
| 374 | 20240528 | 131900 | 6788524150 | 23250 | 23250 | 23250 | 23150 | 273 |
| 375 | 20240528 | 131800 | 6782200150 | 23200 | 23250 | 23250 | 23200 | 58 |
| 376 | 20240528 | 131700 | 6780853250 | 23250 | 23250 | 23250 | 23250 | 2 |
| 377 | 20240528 | 131600 | 6780806750 | 23250 | 23200 | 23250 | 23200 | 113 |
| 378 | 20240528 | 131500 | 6778179950 | 23200 | 23200 | 23200 | 23200 | 390 |
| 379 | 20240528 | 131400 | 6769131950 | 23150 | 23200 | 23200 | 23150 | 465 |
| 380 | 20240528 | 131300 | 6758345350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 381 | 20240528 | 131200 | 6758345350 | 23200 | 23200 | 23200 | 23200 | 26 |
| 382 | 20240528 | 131100 | 6757742150 | 23150 | 23150 | 23150 | 23150 | 191 |
| 383 | 20240528 | 131000 | 6753320500 | 23150 | 23100 | 23150 | 23100 | 184 |
| 384 | 20240528 | 130900 | 6749068050 | 23100 | 23100 | 23100 | 23100 | 4 |
| 385 | 20240528 | 130800 | 6748975650 | 23150 | 23100 | 23150 | 23100 | 170 |
| 386 | 20240528 | 130700 | 6745041550 | 23100 | 23150 | 23150 | 23100 | 311 |
| 387 | 20240528 | 130600 | 6737847450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 388 | 20240528 | 130500 | 6737824300 | 23150 | 23150 | 23150 | 23150 | 238 |
| 389 | 20240528 | 130400 | 6732314600 | 23150 | 23100 | 23150 | 23100 | 112 |
| 390 | 20240528 | 130300 | 6729727350 | 23100 | 23100 | 23100 | 23100 | 1 |
| 391 | 20240528 | 130200 | 6729704250 | 23050 | 23050 | 23050 | 23050 | 147 |
| 392 | 20240528 | 130100 | 6726315900 | 23000 | 23000 | 23000 | 23000 | 234 |
| 393 | 20240528 | 130000 | 6720933900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 394 | 20240528 | 125900 | 6720933900 | 23000 | 23050 | 23050 | 23000 | 497 |
| 395 | 20240528 | 125800 | 6709478100 | 23000 | 23050 | 23050 | 23000 | 689 |
| 396 | 20240528 | 125700 | 6693617950 | 23050 | 23050 | 23050 | 23050 | 149 |
| 397 | 20240528 | 125600 | 6690183500 | 23150 | 23150 | 23150 | 23100 | 3 |
| 398 | 20240528 | 125500 | 6690114100 | 23050 | 23050 | 23150 | 23050 | 285 |
| 399 | 20240528 | 125400 | 6683534950 | 23050 | 23050 | 23050 | 23000 | 536 |
| 400 | 20240528 | 125300 | 6671180650 | 23000 | 23000 | 23050 | 23000 | 35 |
| 401 | 20240528 | 125200 | 6670375600 | 23050 | 23050 | 23050 | 23050 | 39 |
| 402 | 20240528 | 125100 | 6669476650 | 23050 | 23000 | 23050 | 23000 | 340 |
| 403 | 20240528 | 125000 | 6661645150 | 23000 | 23000 | 23000 | 23000 | 150 |
| 404 | 20240528 | 124900 | 6658195150 | 23000 | 23050 | 23050 | 23000 | 4122 |
| 405 | 20240528 | 124800 | 6563237200 | 23100 | 23100 | 23100 | 23100 | 56 |
| 406 | 20240528 | 124700 | 6561943600 | 23100 | 23100 | 23100 | 23100 | 176 |
| 407 | 20240528 | 124600 | 6557878000 | 23100 | 23050 | 23100 | 23050 | 470 |
| 408 | 20240528 | 124500 | 6547037850 | 23050 | 23050 | 23050 | 23050 | 377 |
| 409 | 20240528 | 124400 | 6538348000 | 23050 | 23050 | 23050 | 23050 | 13 |
| 410 | 20240528 | 124300 | 6538048350 | 23050 | 23050 | 23050 | 23050 | 721 |
| 411 | 20240528 | 124200 | 6521429300 | 23050 | 23050 | 23050 | 23050 | 126 |
| 412 | 20240528 | 124100 | 6518525000 | 23050 | 23050 | 23050 | 23050 | 115 |
| 413 | 20240528 | 124000 | 6515874250 | 23000 | 23100 | 23150 | 23000 | 837 |
| 414 | 20240528 | 123900 | 6496541550 | 23100 | 23100 | 23100 | 23100 | 1 |
| 415 | 20240528 | 123800 | 6496518450 | 23100 | 23100 | 23100 | 23100 | 26 |
| 416 | 20240528 | 123700 | 6495917850 | 23100 | 23100 | 23150 | 23100 | 454 |
| 417 | 20240528 | 123600 | 6485429300 | 23050 | 23100 | 23100 | 23050 | 476 |
| 418 | 20240528 | 123500 | 6474457400 | 23150 | 23150 | 23150 | 23100 | 53 |
| 419 | 20240528 | 123400 | 6473232600 | 23150 | 23050 | 23150 | 23050 | 37 |
| 420 | 20240528 | 123300 | 6472379550 | 23050 | 23050 | 23050 | 23050 | 111 |
| 421 | 20240528 | 123200 | 6469821000 | 23050 | 23050 | 23050 | 23050 | 1 |
| 422 | 20240528 | 123100 | 6469797950 | 23050 | 23050 | 23050 | 23050 | 55 |
| 423 | 20240528 | 123000 | 6468530200 | 23050 | 23100 | 23100 | 23050 | 240 |
| 424 | 20240528 | 122900 | 6462996000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 425 | 20240528 | 122800 | 6462996000 | 23150 | 23150 | 23150 | 23150 | 7 |
| 426 | 20240528 | 122700 | 6462833950 | 23150 | 23050 | 23150 | 23050 | 156 |
| 427 | 20240528 | 122600 | 6459236550 | 23050 | 23100 | 23100 | 23050 | 90 |
| 428 | 20240528 | 122500 | 6457161450 | 23100 | 23100 | 23150 | 23100 | 273 |
| 429 | 20240528 | 122400 | 6450855000 | 23100 | 23100 | 23100 | 23100 | 40 |
| 430 | 20240528 | 122300 | 6449931000 | 23150 | 23150 | 23150 | 23150 | 17 |
| 431 | 20240528 | 122200 | 6449537450 | 23100 | 23150 | 23150 | 23100 | 145 |
| 432 | 20240528 | 122100 | 6446181000 | 23100 | 23100 | 23100 | 23100 | 68 |
| 433 | 20240528 | 122000 | 6444610200 | 23100 | 23100 | 23100 | 23100 | 27 |
| 434 | 20240528 | 121900 | 6443986500 | 23100 | 23000 | 23100 | 23000 | 794 |
| 435 | 20240528 | 121800 | 6425693200 | 23000 | 23050 | 23050 | 23000 | 575 |
| 436 | 20240528 | 121700 | 6412439750 | 23100 | 23100 | 23100 | 23100 | 110 |
| 437 | 20240528 | 121600 | 6409898750 | 23100 | 23100 | 23100 | 23100 | 100 |
| 438 | 20240528 | 121500 | 6407588750 | 23100 | 23100 | 23100 | 23100 | 181 |
| 439 | 20240528 | 121400 | 6403407650 | 23150 | 23150 | 23150 | 23150 | 53 |
| 440 | 20240528 | 121300 | 6402180700 | 23150 | 23100 | 23150 | 23100 | 88 |
| 441 | 20240528 | 121200 | 6400147750 | 23100 | 23100 | 23150 | 23100 | 411 |
| 442 | 20240528 | 121100 | 6390653250 | 23050 | 23050 | 23050 | 23050 | 20 |
| 443 | 20240528 | 121000 | 6390192250 | 23050 | 23050 | 23050 | 23050 | 88 |
| 444 | 20240528 | 120900 | 6388163850 | 23050 | 23050 | 23050 | 23050 | 261 |
| 445 | 20240528 | 120800 | 6382147800 | 23100 | 23050 | 23100 | 23050 | 41 |
| 446 | 20240528 | 120700 | 6381202700 | 23050 | 23050 | 23050 | 23050 | 30 |
| 447 | 20240528 | 120600 | 6380511200 | 23050 | 23050 | 23050 | 23000 | 348 |
| 448 | 20240528 | 120500 | 6372490300 | 23050 | 23050 | 23050 | 23050 | 201 |
| 449 | 20240528 | 120400 | 6367857250 | 23000 | 23050 | 23050 | 23000 | 776 |
| 450 | 20240528 | 120300 | 6349979250 | 23050 | 23050 | 23050 | 23000 | 623 |
| 451 | 20240528 | 120200 | 6335644750 | 23000 | 23100 | 23100 | 23000 | 2859 |
| 452 | 20240528 | 120100 | 6269786100 | 23100 | 23100 | 23100 | 23100 | 325 |
| 453 | 20240528 | 120000 | 6262278600 | 23100 | 23100 | 23100 | 23100 | 16 |
| 454 | 20240528 | 115900 | 6261909000 | 23100 | 23150 | 23150 | 23050 | 2317 |
| 455 | 20240528 | 115800 | 6208383750 | 23100 | 23150 | 23150 | 23100 | 253 |
| 456 | 20240528 | 115700 | 6202538750 | 23150 | 23150 | 23150 | 23150 | 121 |
| 457 | 20240528 | 115600 | 6199737600 | 23150 | 23150 | 23150 | 23150 | 356 |
| 458 | 20240528 | 115500 | 6191496200 | 23150 | 23200 | 23200 | 23150 | 420 |
| 459 | 20240528 | 115400 | 6181771950 | 23200 | 23200 | 23200 | 23150 | 10 |
| 460 | 20240528 | 115300 | 6181540000 | 23150 | 23150 | 23150 | 23150 | 438 |
| 461 | 20240528 | 115200 | 6171400300 | 23200 | 23200 | 23200 | 23200 | 22 |
| 462 | 20240528 | 115100 | 6170889900 | 23200 | 23150 | 23200 | 23150 | 102 |
| 463 | 20240528 | 115000 | 6168528500 | 23200 | 23200 | 23200 | 23200 | 5 |
| 464 | 20240528 | 114900 | 6168412500 | 23150 | 23150 | 23150 | 23150 | 127 |
| 465 | 20240528 | 114800 | 6165472450 | 23200 | 23200 | 23200 | 23200 | 5 |
| 466 | 20240528 | 114700 | 6165356450 | 23200 | 23200 | 23200 | 23200 | 18 |
| 467 | 20240528 | 114600 | 6164938850 | 23150 | 23150 | 23150 | 23150 | 941 |
| 468 | 20240528 | 114500 | 6143154700 | 23150 | 23150 | 23150 | 23150 | 196 |
| 469 | 20240528 | 114400 | 6138617300 | 23150 | 23150 | 23150 | 23150 | 6 |
| 470 | 20240528 | 114300 | 6138478400 | 23150 | 23150 | 23150 | 23150 | 180 |
| 471 | 20240528 | 114200 | 6134311400 | 23150 | 23200 | 23200 | 23150 | 25 |
| 472 | 20240528 | 114100 | 6133732400 | 23200 | 23200 | 23200 | 23200 | 62 |
| 473 | 20240528 | 114000 | 6132294000 | 23200 | 23250 | 23250 | 23200 | 188 |
| 474 | 20240528 | 113900 | 6127931900 | 23200 | 23250 | 23250 | 23200 | 48 |
| 475 | 20240528 | 113800 | 6126817800 | 23250 | 23250 | 23250 | 23250 | 51 |
| 476 | 20240528 | 113700 | 6125632050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 477 | 20240528 | 113600 | 6125632050 | 23250 | 23200 | 23250 | 23200 | 17 |
| 478 | 20240528 | 113500 | 6125237350 | 23200 | 23200 | 23200 | 23200 | 138 |
| 479 | 20240528 | 113400 | 6122035750 | 23200 | 23200 | 23200 | 23200 | 260 |
| 480 | 20240528 | 113300 | 6116003750 | 23200 | 23200 | 23200 | 23200 | 102 |
| 481 | 20240528 | 113200 | 6113637350 | 23300 | 23250 | 23300 | 23250 | 7 |
| 482 | 20240528 | 113100 | 6113474550 | 23250 | 23250 | 23250 | 23250 | 40 |
| 483 | 20240528 | 113000 | 6112544550 | 23250 | 23250 | 23250 | 23250 | 5 |
| 484 | 20240528 | 112900 | 6112428300 | 23250 | 23250 | 23250 | 23200 | 203 |
| 485 | 20240528 | 112800 | 6107710100 | 23200 | 23250 | 23250 | 23200 | 221 |
| 486 | 20240528 | 112700 | 6102580600 | 23250 | 23200 | 23250 | 23200 | 753 |
| 487 | 20240528 | 112600 | 6085110950 | 23200 | 23250 | 23250 | 23200 | 228 |
| 488 | 20240528 | 112500 | 6079810450 | 23300 | 23300 | 23300 | 23300 | 26 |
| 489 | 20240528 | 112400 | 6079204650 | 23300 | 23300 | 23300 | 23300 | 202 |
| 490 | 20240528 | 112300 | 6074498050 | 23300 | 23300 | 23350 | 23250 | 160 |
| 491 | 20240528 | 112200 | 6070770400 | 23300 | 23250 | 23300 | 23250 | 58 |
| 492 | 20240528 | 112100 | 6069421750 | 23250 | 23250 | 23250 | 23250 | 240 |
| 493 | 20240528 | 112000 | 6063841750 | 23250 | 23300 | 23300 | 23250 | 63 |
| 494 | 20240528 | 111900 | 6062375750 | 23300 | 23300 | 23300 | 23300 | 118 |
| 495 | 20240528 | 111800 | 6059626350 | 23400 | 23400 | 23400 | 23300 | 243 |
| 496 | 20240528 | 111700 | 6053961900 | 23400 | 23400 | 23400 | 23400 | 746 |
| 497 | 20240528 | 111600 | 6036505500 | 23400 | 23450 | 23450 | 23400 | 115 |
| 498 | 20240528 | 111500 | 6033810000 | 23400 | 23400 | 23400 | 23400 | 256 |
| 499 | 20240528 | 111400 | 6027819600 | 23400 | 23400 | 23450 | 23400 | 511 |
| 500 | 20240528 | 111300 | 6015854000 | 23400 | 23400 | 23400 | 23400 | 121 |
| 501 | 20240528 | 111200 | 6013022600 | 23450 | 23450 | 23450 | 23450 | 27 |
| 502 | 20240528 | 111100 | 6012389450 | 23450 | 23300 | 23450 | 23300 | 890 |
| 503 | 20240528 | 111000 | 5991580050 | 23300 | 23300 | 23300 | 23300 | 129 |
| 504 | 20240528 | 110900 | 5988574350 | 23300 | 23300 | 23300 | 23300 | 307 |
| 505 | 20240528 | 110800 | 5981421250 | 23350 | 23300 | 23350 | 23300 | 533 |
| 506 | 20240528 | 110700 | 5968997350 | 23300 | 23350 | 23350 | 23300 | 140 |
| 507 | 20240528 | 110600 | 5965733700 | 23350 | 23350 | 23350 | 23350 | 1 |
| 508 | 20240528 | 110500 | 5965710350 | 23400 | 23400 | 23400 | 23300 | 1134 |
| 509 | 20240528 | 110400 | 5939182700 | 23400 | 23400 | 23400 | 23350 | 185 |
| 510 | 20240528 | 110300 | 5934853850 | 23400 | 23400 | 23400 | 23400 | 871 |
| 511 | 20240528 | 110200 | 5914472450 | 23400 | 23250 | 23400 | 23250 | 1470 |
| 512 | 20240528 | 110100 | 5880262250 | 23250 | 23250 | 23250 | 23250 | 16 |
| 513 | 20240528 | 110000 | 5879890250 | 23250 | 23250 | 23250 | 23200 | 676 |
| 514 | 20240528 | 105900 | 5864197200 | 23250 | 23200 | 23250 | 23200 | 439 |
| 515 | 20240528 | 105800 | 5853990650 | 23250 | 23250 | 23250 | 23200 | 149 |
| 516 | 20240528 | 105700 | 5850527750 | 23250 | 23250 | 23250 | 23250 | 53 |
| 517 | 20240528 | 105600 | 5849295500 | 23250 | 23250 | 23250 | 23200 | 190 |
| 518 | 20240528 | 105500 | 5844883900 | 23250 | 23250 | 23250 | 23250 | 10 |
| 519 | 20240528 | 105400 | 5844651400 | 23200 | 23200 | 23200 | 23200 | 122 |
| 520 | 20240528 | 105300 | 5841821000 | 23250 | 23200 | 23250 | 23200 | 137 |
| 521 | 20240528 | 105200 | 5838637600 | 23200 | 23150 | 23250 | 23150 | 565 |
| 522 | 20240528 | 105100 | 5825550050 | 23200 | 23200 | 23200 | 23200 | 126 |
| 523 | 20240528 | 105000 | 5822626850 | 23200 | 23200 | 23250 | 23200 | 351 |
| 524 | 20240528 | 104900 | 5814481500 | 23200 | 23200 | 23200 | 23200 | 10 |
| 525 | 20240528 | 104800 | 5814249500 | 23200 | 23200 | 23200 | 23200 | 43 |
| 526 | 20240528 | 104700 | 5813251900 | 23200 | 23100 | 23200 | 23100 | 860 |
| 527 | 20240528 | 104600 | 5793381000 | 23100 | 23200 | 23200 | 23100 | 1699 |
| 528 | 20240528 | 104500 | 5754066700 | 23200 | 23200 | 23200 | 23200 | 53 |
| 529 | 20240528 | 104400 | 5752837100 | 23200 | 23200 | 23200 | 23200 | 509 |
| 530 | 20240528 | 104300 | 5741028300 | 23150 | 23150 | 23150 | 23150 | 25 |
| 531 | 20240528 | 104200 | 5740449550 | 23150 | 23100 | 23150 | 23100 | 725 |
| 532 | 20240528 | 104100 | 5723670800 | 23100 | 23100 | 23150 | 23100 | 225 |
| 533 | 20240528 | 104000 | 5718467850 | 23150 | 23150 | 23150 | 23150 | 301 |
| 534 | 20240528 | 103900 | 5711499700 | 23150 | 23200 | 23200 | 23150 | 1063 |
| 535 | 20240528 | 103800 | 5686890450 | 23200 | 23150 | 23200 | 23150 | 287 |
| 536 | 20240528 | 103700 | 5680245350 | 23150 | 23200 | 23200 | 23150 | 506 |
| 537 | 20240528 | 103600 | 5668515450 | 23200 | 23200 | 23200 | 23100 | 1108 |
| 538 | 20240528 | 103500 | 5642863000 | 23200 | 23250 | 23250 | 23200 | 52 |
| 539 | 20240528 | 103400 | 5641656500 | 23250 | 23250 | 23250 | 23250 | 99 |
| 540 | 20240528 | 103300 | 5639354750 | 23250 | 23250 | 23250 | 23250 | 196 |
| 541 | 20240528 | 103200 | 5634797750 | 23300 | 23300 | 23300 | 23300 | 1016 |
| 542 | 20240528 | 103100 | 5611124950 | 23300 | 23250 | 23300 | 23250 | 108 |
| 543 | 20240528 | 103000 | 5608613800 | 23250 | 23200 | 23250 | 23150 | 637 |
| 544 | 20240528 | 102900 | 5593844350 | 23150 | 23200 | 23200 | 23150 | 955 |
| 545 | 20240528 | 102800 | 5571714200 | 23200 | 23200 | 23200 | 23200 | 342 |
| 546 | 20240528 | 102700 | 5563779800 | 23200 | 23250 | 23250 | 23200 | 906 |
| 547 | 20240528 | 102600 | 5542760400 | 23250 | 23200 | 23250 | 23200 | 143 |
| 548 | 20240528 | 102500 | 5539437100 | 23200 | 23300 | 23300 | 23200 | 2507 |
| 549 | 20240528 | 102400 | 5481134100 | 23300 | 23300 | 23300 | 23300 | 1379 |
| 550 | 20240528 | 102300 | 5449003400 | 23300 | 23400 | 23400 | 23300 | 2714 |
| 551 | 20240528 | 102200 | 5385550900 | 23400 | 23400 | 23400 | 23400 | 52 |
| 552 | 20240528 | 102100 | 5384334100 | 23450 | 23400 | 23450 | 23400 | 126 |
| 553 | 20240528 | 102000 | 5381384650 | 23400 | 23450 | 23450 | 23400 | 85 |
| 554 | 20240528 | 101900 | 5379393400 | 23450 | 23450 | 23450 | 23400 | 117 |
| 555 | 20240528 | 101800 | 5376651200 | 23400 | 23400 | 23450 | 23400 | 689 |
| 556 | 20240528 | 101700 | 5360521050 | 23450 | 23450 | 23450 | 23400 | 116 |
| 557 | 20240528 | 101600 | 5357800900 | 23450 | 23400 | 23450 | 23400 | 320 |
| 558 | 20240528 | 101500 | 5350297050 | 23450 | 23450 | 23450 | 23450 | 150 |
| 559 | 20240528 | 101400 | 5346779550 | 23400 | 23400 | 23400 | 23400 | 80 |
| 560 | 20240528 | 101300 | 5344907550 | 23400 | 23400 | 23450 | 23400 | 302 |
| 561 | 20240528 | 101200 | 5337835250 | 23400 | 23400 | 23400 | 23400 | 520 |
| 562 | 20240528 | 101100 | 5325667250 | 23400 | 23350 | 23400 | 23350 | 592 |
| 563 | 20240528 | 101000 | 5311816950 | 23350 | 23450 | 23450 | 23350 | 1137 |
| 564 | 20240528 | 100900 | 5285211050 | 23450 | 23450 | 23450 | 23400 | 353 |
| 565 | 20240528 | 100800 | 5276943350 | 23400 | 23400 | 23400 | 23350 | 371 |
| 566 | 20240528 | 100700 | 5268262050 | 23400 | 23350 | 23400 | 23350 | 618 |
| 567 | 20240528 | 100600 | 5253807100 | 23350 | 23250 | 23350 | 23250 | 801 |
| 568 | 20240528 | 100500 | 5235119100 | 23250 | 23300 | 23300 | 23250 | 674 |
| 569 | 20240528 | 100400 | 5219418250 | 23300 | 23300 | 23300 | 23250 | 701 |
| 570 | 20240528 | 100300 | 5203085000 | 23350 | 23250 | 23350 | 23250 | 366 |
| 571 | 20240528 | 100200 | 5194554800 | 23250 | 23250 | 23300 | 23250 | 609 |
| 572 | 20240528 | 100100 | 5180390500 | 23250 | 23300 | 23300 | 23250 | 162 |
| 573 | 20240528 | 100000 | 5176620200 | 23300 | 23350 | 23350 | 23300 | 464 |
| 574 | 20240528 | 095900 | 5165808750 | 23350 | 23300 | 23350 | 23300 | 593 |
| 575 | 20240528 | 095800 | 5151977450 | 23300 | 23250 | 23300 | 23250 | 975 |
| 576 | 20240528 | 095700 | 5129290700 | 23300 | 23300 | 23300 | 23250 | 1292 |
| 577 | 20240528 | 095600 | 5099213850 | 23350 | 23350 | 23350 | 23300 | 447 |
| 578 | 20240528 | 095500 | 5088776950 | 23350 | 23300 | 23350 | 23250 | 1734 |
| 579 | 20240528 | 095400 | 5048372500 | 23350 | 23250 | 23350 | 23250 | 505 |
| 580 | 20240528 | 095300 | 5036595850 | 23300 | 23250 | 23300 | 23250 | 737 |
| 581 | 20240528 | 095200 | 5019440550 | 23350 | 23450 | 23450 | 23250 | 2788 |
| 582 | 20240528 | 095100 | 4954391750 | 23450 | 23350 | 23500 | 23350 | 934 |
| 583 | 20240528 | 095000 | 4932516900 | 23350 | 23250 | 23350 | 23250 | 2033 |
| 584 | 20240528 | 094900 | 4885163500 | 23300 | 23350 | 23350 | 23250 | 2019 |
| 585 | 20240528 | 094800 | 4838183350 | 23300 | 23500 | 23500 | 23300 | 6618 |
| 586 | 20240528 | 094700 | 4683250150 | 23550 | 23650 | 23650 | 23550 | 3935 |
| 587 | 20240528 | 094600 | 4590415600 | 23650 | 23700 | 23700 | 23600 | 5708 |
| 588 | 20240528 | 094500 | 4455403350 | 23700 | 23550 | 23700 | 23500 | 4483 |
| 589 | 20240528 | 094400 | 4349619900 | 23550 | 23550 | 23600 | 23500 | 3345 |
| 590 | 20240528 | 094300 | 4270868400 | 23550 | 23550 | 23550 | 23450 | 3893 |
| 591 | 20240528 | 094200 | 4179325400 | 23550 | 23450 | 23550 | 23350 | 8641 |
| 592 | 20240528 | 094100 | 3976295000 | 23400 | 23750 | 24100 | 23400 | 46397 |
| 593 | 20240528 | 094000 | 2874073100 | 23700 | 23250 | 23750 | 23200 | 24415 |
| 594 | 20240528 | 093900 | 2300014400 | 23300 | 23250 | 23350 | 23100 | 8756 |
| 595 | 20240528 | 093800 | 2096267700 | 23250 | 23000 | 23300 | 22950 | 3284 |
| 596 | 20240528 | 093700 | 2020215050 | 22950 | 22950 | 23000 | 22950 | 367 |
| 597 | 20240528 | 093600 | 2011792300 | 22950 | 22950 | 22950 | 22900 | 293 |
| 598 | 20240528 | 093500 | 2005079550 | 22950 | 23000 | 23050 | 22950 | 1964 |
| 599 | 20240528 | 093400 | 1959954150 | 23000 | 23000 | 23000 | 22900 | 578 |
| 600 | 20240528 | 093300 | 1946688250 | 23000 | 23000 | 23000 | 22950 | 341 |
| 601 | 20240528 | 093200 | 1938845350 | 23000 | 22950 | 23000 | 22900 | 1761 |
| 602 | 20240528 | 093100 | 1898442450 | 22950 | 22950 | 23400 | 22800 | 7330 |
| 603 | 20240528 | 093000 | 1728873600 | 22950 | 22750 | 22950 | 22750 | 1442 |
| 604 | 20240528 | 092900 | 1695962500 | 22750 | 22850 | 22850 | 22750 | 2550 |
| 605 | 20240528 | 092800 | 1637878600 | 22800 | 22900 | 22900 | 22800 | 1303 |
| 606 | 20240528 | 092700 | 1608095200 | 22900 | 22750 | 22900 | 22750 | 1931 |
| 607 | 20240528 | 092600 | 1564065100 | 22750 | 22900 | 22900 | 22700 | 5745 |
| 608 | 20240528 | 092500 | 1433260200 | 22850 | 22900 | 22900 | 22850 | 1231 |
| 609 | 20240528 | 092400 | 1405070800 | 22900 | 23050 | 23050 | 22850 | 5878 |
| 610 | 20240528 | 092300 | 1270116550 | 23050 | 23100 | 23100 | 23050 | 774 |
| 611 | 20240528 | 092200 | 1252271350 | 23100 | 23100 | 23100 | 23050 | 489 |
| 612 | 20240528 | 092100 | 1240978950 | 23100 | 23100 | 23100 | 23100 | 194 |
| 613 | 20240528 | 092000 | 1236497550 | 23150 | 23100 | 23150 | 23100 | 598 |
| 614 | 20240528 | 091900 | 1222680700 | 23100 | 23150 | 23150 | 23050 | 1001 |
| 615 | 20240528 | 091800 | 1199583750 | 23100 | 23150 | 23150 | 23100 | 609 |
| 616 | 20240528 | 091700 | 1185495950 | 23150 | 23150 | 23150 | 23100 | 1468 |
| 617 | 20240528 | 091600 | 1151563850 | 23150 | 23250 | 23250 | 23100 | 1114 |
| 618 | 20240528 | 091500 | 1125763550 | 23250 | 23300 | 23350 | 23200 | 1583 |
| 619 | 20240528 | 091400 | 1088907300 | 23300 | 23300 | 23350 | 23300 | 2132 |
| 620 | 20240528 | 091300 | 1039182950 | 23250 | 23200 | 23350 | 23200 | 2965 |
| 621 | 20240528 | 091200 | 970276400 | 23200 | 23200 | 23250 | 23150 | 837 |
| 622 | 20240528 | 091100 | 950856400 | 23250 | 23200 | 23250 | 23150 | 1191 |
| 623 | 20240528 | 091000 | 923184100 | 23250 | 23250 | 23250 | 23200 | 1506 |
| 624 | 20240528 | 090900 | 888219850 | 23200 | 23250 | 23300 | 23200 | 1319 |
| 625 | 20240528 | 090800 | 857558950 | 23250 | 23250 | 23250 | 23200 | 1689 |
| 626 | 20240528 | 090700 | 818310600 | 23250 | 23300 | 23300 | 23150 | 2721 |
| 627 | 20240528 | 090600 | 755121250 | 23300 | 23250 | 23300 | 23200 | 2391 |
| 628 | 20240528 | 090500 | 699491300 | 23250 | 23100 | 23350 | 23100 | 4634 |
| 629 | 20240528 | 090400 | 591952000 | 23150 | 23150 | 23150 | 23050 | 4882 |
| 630 | 20240528 | 090300 | 479166950 | 23150 | 23200 | 23200 | 23050 | 2126 |
| 631 | 20240528 | 090200 | 429968600 | 23200 | 23250 | 23250 | 23150 | 2683 |
| 632 | 20240528 | 090100 | 367675400 | 23250 | 23300 | 23450 | 23050 | 5711 |
| 633 | 20240528 | 090000 | 235240800 | 23300 | 23550 | 23550 | 23100 | 9268 |