34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 3 | 20240529 | 192900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240529 | 192800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240529 | 192700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240529 | 192600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240529 | 192500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240529 | 192400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240529 | 192300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240529 | 192200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240529 | 192100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240529 | 192000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240529 | 191900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240529 | 191800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240529 | 191700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240529 | 191600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240529 | 191500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240529 | 191400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240529 | 191300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240529 | 191200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240529 | 191100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240529 | 191000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240529 | 190900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240529 | 190800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240529 | 190700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240529 | 190600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240529 | 190500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240529 | 190400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240529 | 190300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240529 | 190200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240529 | 190100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240529 | 190000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 33 | 20240529 | 185900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240529 | 185800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240529 | 185700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240529 | 185600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240529 | 185500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240529 | 185400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240529 | 185300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240529 | 185200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240529 | 185100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240529 | 185000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240529 | 184900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240529 | 184800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240529 | 184700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240529 | 184600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240529 | 184500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240529 | 184400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240529 | 184300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240529 | 184200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240529 | 184100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240529 | 184000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240529 | 183900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240529 | 183800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240529 | 183700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240529 | 183600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240529 | 183500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240529 | 183400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240529 | 183300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240529 | 183200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240529 | 183100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240529 | 183000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 63 | 20240529 | 182900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240529 | 182800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240529 | 182700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240529 | 182600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240529 | 182500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240529 | 182400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240529 | 182300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240529 | 182200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240529 | 182100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240529 | 182000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240529 | 181900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240529 | 181800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240529 | 181700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240529 | 181600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240529 | 181500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240529 | 181400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240529 | 181300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240529 | 181200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240529 | 181100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240529 | 181000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240529 | 180900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240529 | 180800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240529 | 180700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240529 | 180600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240529 | 180500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240529 | 180400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240529 | 180300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240529 | 180200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240529 | 180100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240529 | 180000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 93 | 20240529 | 175900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240529 | 175800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240529 | 175700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240529 | 175600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240529 | 175500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240529 | 175400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240529 | 175300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240529 | 175200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240529 | 175100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240529 | 175000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240529 | 174900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240529 | 174800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240529 | 174700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240529 | 174600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240529 | 174500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240529 | 174400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240529 | 174300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240529 | 174200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240529 | 174100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240529 | 174000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240529 | 173900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240529 | 173800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240529 | 173700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240529 | 173600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240529 | 173500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240529 | 173400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240529 | 173300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240529 | 173200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240529 | 173100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240529 | 173000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 123 | 20240529 | 172900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240529 | 172800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240529 | 172700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240529 | 172600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240529 | 172500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240529 | 172400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240529 | 172300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240529 | 172200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240529 | 172100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240529 | 172000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240529 | 171900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240529 | 171800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240529 | 171700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240529 | 171600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240529 | 171500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240529 | 171400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240529 | 171300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240529 | 171200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240529 | 171100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240529 | 171000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240529 | 170900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240529 | 170800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240529 | 170700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240529 | 170600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240529 | 170500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240529 | 170400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240529 | 170300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240529 | 170200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240529 | 170100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240529 | 170000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 153 | 20240529 | 165900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240529 | 165800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240529 | 165700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240529 | 165600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240529 | 165500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240529 | 165400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240529 | 165300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240529 | 165200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240529 | 165100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240529 | 165000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240529 | 164900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240529 | 164800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240529 | 164700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240529 | 164600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240529 | 164500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240529 | 164400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240529 | 164300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240529 | 164200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240529 | 164100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240529 | 164000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240529 | 163900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240529 | 163800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240529 | 163700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240529 | 163600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240529 | 163500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240529 | 163400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240529 | 163300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240529 | 163200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240529 | 163100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240529 | 163000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 183 | 20240529 | 162900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240529 | 162800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240529 | 162700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240529 | 162600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240529 | 162500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240529 | 162400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240529 | 162300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240529 | 162200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240529 | 162100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240529 | 162000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240529 | 161900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240529 | 161800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240529 | 161700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240529 | 161600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240529 | 161500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240529 | 161400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240529 | 161300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240529 | 161200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240529 | 161100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240529 | 161000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240529 | 160900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240529 | 160800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240529 | 160700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240529 | 160600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240529 | 160500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240529 | 160400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240529 | 160300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240529 | 160200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240529 | 160100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240529 | 160000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 5383 |
| 213 | 20240529 | 155900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240529 | 155800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240529 | 155700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240529 | 155600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240529 | 155500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240529 | 155400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240529 | 155300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240529 | 155200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240529 | 155100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240529 | 155000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240529 | 154900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20240529 | 154800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20240529 | 154700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20240529 | 154600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20240529 | 154500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20240529 | 154400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20240529 | 154300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20240529 | 154200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20240529 | 154100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20240529 | 154000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20240529 | 153900 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20240529 | 153800 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20240529 | 153700 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20240529 | 153600 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20240529 | 153500 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20240529 | 153400 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20240529 | 153300 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20240529 | 153200 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20240529 | 153100 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20240529 | 153000 | 6002651000 | 22600 | 22600 | 22600 | 22600 | 10766 |
| 243 | 20240529 | 152900 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20240529 | 152800 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20240529 | 152700 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240529 | 152600 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240529 | 152500 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20240529 | 152400 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20240529 | 152300 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20240529 | 152200 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20240529 | 152100 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20240529 | 152000 | 5880995200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20240529 | 151900 | 5880995200 | 22600 | 22550 | 22650 | 22550 | 2790 |
| 254 | 20240529 | 151800 | 5818024650 | 22550 | 22550 | 22600 | 22550 | 508 |
| 255 | 20240529 | 151700 | 5806567250 | 22550 | 22600 | 22600 | 22550 | 436 |
| 256 | 20240529 | 151600 | 5796733150 | 22550 | 22600 | 22600 | 22550 | 2827 |
| 257 | 20240529 | 151500 | 5732873050 | 22600 | 22600 | 22650 | 22600 | 76 |
| 258 | 20240529 | 151400 | 5731155400 | 22600 | 22650 | 22650 | 22600 | 372 |
| 259 | 20240529 | 151300 | 5722747100 | 22650 | 22600 | 22650 | 22600 | 1084 |
| 260 | 20240529 | 151200 | 5698246600 | 22600 | 22650 | 22650 | 22600 | 727 |
| 261 | 20240529 | 151100 | 5681782550 | 22700 | 22650 | 22700 | 22600 | 1039 |
| 262 | 20240529 | 151000 | 5658230300 | 22650 | 22600 | 22650 | 22600 | 263 |
| 263 | 20240529 | 150900 | 5652281400 | 22600 | 22700 | 22700 | 22600 | 865 |
| 264 | 20240529 | 150800 | 5632706350 | 22700 | 22700 | 22700 | 22650 | 673 |
| 265 | 20240529 | 150700 | 5617444400 | 22700 | 22700 | 22750 | 22700 | 1544 |
| 266 | 20240529 | 150600 | 5582395550 | 22700 | 22800 | 22800 | 22700 | 3797 |
| 267 | 20240529 | 150500 | 5496049600 | 22800 | 22800 | 22800 | 22800 | 69 |
| 268 | 20240529 | 150400 | 5494476400 | 22800 | 22850 | 22850 | 22750 | 1158 |
| 269 | 20240529 | 150300 | 5468077950 | 22850 | 22850 | 22850 | 22800 | 695 |
| 270 | 20240529 | 150200 | 5452229850 | 22850 | 22850 | 22850 | 22800 | 1097 |
| 271 | 20240529 | 150100 | 5427217950 | 22850 | 22850 | 22850 | 22850 | 219 |
| 272 | 20240529 | 150000 | 5422213800 | 22850 | 22850 | 22850 | 22800 | 167 |
| 273 | 20240529 | 145900 | 5418399350 | 22800 | 22800 | 22800 | 22800 | 244 |
| 274 | 20240529 | 145800 | 5412836150 | 22800 | 22800 | 22850 | 22800 | 304 |
| 275 | 20240529 | 145700 | 5405902300 | 22800 | 22800 | 22850 | 22800 | 253 |
| 276 | 20240529 | 145600 | 5400133750 | 22850 | 22800 | 22850 | 22800 | 188 |
| 277 | 20240529 | 145500 | 5395844850 | 22800 | 22800 | 22850 | 22800 | 146 |
| 278 | 20240529 | 145400 | 5392511050 | 22800 | 22850 | 22850 | 22800 | 53 |
| 279 | 20240529 | 145300 | 5391301550 | 22850 | 22850 | 22850 | 22800 | 365 |
| 280 | 20240529 | 145200 | 5382969100 | 22850 | 22850 | 22850 | 22800 | 265 |
| 281 | 20240529 | 145100 | 5376926600 | 22850 | 22800 | 22850 | 22800 | 281 |
| 282 | 20240529 | 145000 | 5370518250 | 22800 | 22800 | 22850 | 22800 | 1770 |
| 283 | 20240529 | 144900 | 5330159850 | 22800 | 22850 | 22900 | 22800 | 645 |
| 284 | 20240529 | 144800 | 5315407550 | 22800 | 22850 | 22850 | 22800 | 385 |
| 285 | 20240529 | 144700 | 5306623800 | 22850 | 22800 | 22850 | 22800 | 718 |
| 286 | 20240529 | 144600 | 5290253150 | 22850 | 22850 | 22900 | 22850 | 924 |
| 287 | 20240529 | 144500 | 5269139350 | 22850 | 22850 | 22850 | 22800 | 453 |
| 288 | 20240529 | 144400 | 5258802700 | 22900 | 22850 | 22900 | 22800 | 1013 |
| 289 | 20240529 | 144300 | 5235698200 | 22900 | 22900 | 22900 | 22900 | 14 |
| 290 | 20240529 | 144200 | 5235377600 | 22900 | 22850 | 22900 | 22850 | 166 |
| 291 | 20240529 | 144100 | 5231584450 | 22850 | 22900 | 22950 | 22850 | 7771 |
| 292 | 20240529 | 144000 | 5053754000 | 22900 | 22900 | 22950 | 22900 | 105 |
| 293 | 20240529 | 143900 | 5051349300 | 22900 | 22950 | 22950 | 22900 | 115 |
| 294 | 20240529 | 143800 | 5048712900 | 22900 | 22950 | 22950 | 22900 | 444 |
| 295 | 20240529 | 143700 | 5038533450 | 22900 | 22950 | 23000 | 22900 | 2812 |
| 296 | 20240529 | 143600 | 4973998000 | 22950 | 23000 | 23000 | 22950 | 483 |
| 297 | 20240529 | 143500 | 4962910950 | 22950 | 22950 | 23000 | 22950 | 704 |
| 298 | 20240529 | 143400 | 4946753950 | 22950 | 23000 | 23000 | 22950 | 746 |
| 299 | 20240529 | 143300 | 4929621500 | 22950 | 23000 | 23000 | 22950 | 83 |
| 300 | 20240529 | 143200 | 4927716450 | 23000 | 23000 | 23000 | 23000 | 1181 |
| 301 | 20240529 | 143100 | 4900553450 | 23000 | 23050 | 23050 | 23000 | 203 |
| 302 | 20240529 | 143000 | 4895884250 | 23050 | 23000 | 23050 | 23000 | 73 |
| 303 | 20240529 | 142900 | 4894204000 | 23000 | 23000 | 23050 | 23000 | 245 |
| 304 | 20240529 | 142800 | 4888566500 | 23000 | 23000 | 23050 | 23000 | 237 |
| 305 | 20240529 | 142700 | 4883115450 | 23050 | 23100 | 23100 | 23050 | 412 |
| 306 | 20240529 | 142600 | 4873618300 | 23100 | 23050 | 23100 | 23050 | 70 |
| 307 | 20240529 | 142500 | 4872003300 | 23100 | 23100 | 23100 | 23100 | 501 |
| 308 | 20240529 | 142400 | 4860430200 | 23100 | 23050 | 23100 | 23050 | 33 |
| 309 | 20240529 | 142300 | 4859669500 | 23100 | 23000 | 23100 | 23000 | 9 |
| 310 | 20240529 | 142200 | 4859462000 | 23100 | 23050 | 23100 | 23050 | 27 |
| 311 | 20240529 | 142100 | 4858839300 | 23050 | 23000 | 23050 | 23000 | 234 |
| 312 | 20240529 | 142000 | 4853448100 | 23000 | 22950 | 23000 | 22950 | 1126 |
| 313 | 20240529 | 141900 | 4827555150 | 22950 | 23000 | 23000 | 22950 | 491 |
| 314 | 20240529 | 141800 | 4816264650 | 23000 | 23000 | 23000 | 23000 | 143 |
| 315 | 20240529 | 141700 | 4812975650 | 23000 | 23000 | 23000 | 22950 | 120 |
| 316 | 20240529 | 141600 | 4810216600 | 23000 | 23000 | 23000 | 23000 | 51 |
| 317 | 20240529 | 141500 | 4809043600 | 22950 | 23000 | 23000 | 22950 | 70 |
| 318 | 20240529 | 141400 | 4807437050 | 22950 | 23000 | 23000 | 22950 | 38 |
| 319 | 20240529 | 141300 | 4806564350 | 22950 | 22950 | 22950 | 22950 | 600 |
| 320 | 20240529 | 141200 | 4792794350 | 22950 | 22950 | 23000 | 22950 | 102 |
| 321 | 20240529 | 141100 | 4790448900 | 23000 | 22950 | 23000 | 22950 | 31 |
| 322 | 20240529 | 141000 | 4789736850 | 23000 | 23000 | 23000 | 23000 | 674 |
| 323 | 20240529 | 140900 | 4774234850 | 23000 | 22950 | 23000 | 22950 | 405 |
| 324 | 20240529 | 140800 | 4764922350 | 22950 | 23000 | 23000 | 22950 | 35 |
| 325 | 20240529 | 140700 | 4764118600 | 23000 | 23000 | 23000 | 22950 | 147 |
| 326 | 20240529 | 140600 | 4760739100 | 23000 | 23000 | 23000 | 23000 | 94 |
| 327 | 20240529 | 140500 | 4758577100 | 23000 | 23000 | 23000 | 22950 | 976 |
| 328 | 20240529 | 140400 | 4736147700 | 23000 | 23000 | 23000 | 23000 | 5 |
| 329 | 20240529 | 140300 | 4736032700 | 23000 | 22950 | 23000 | 22950 | 59 |
| 330 | 20240529 | 140200 | 4734678450 | 23000 | 23000 | 23000 | 23000 | 20 |
| 331 | 20240529 | 140100 | 4734218450 | 22950 | 22950 | 23000 | 22950 | 69 |
| 332 | 20240529 | 140000 | 4732634750 | 22950 | 23000 | 23000 | 22950 | 215 |
| 333 | 20240529 | 135900 | 4727700400 | 22950 | 22950 | 23000 | 22950 | 262 |
| 334 | 20240529 | 135800 | 4721687350 | 22950 | 22950 | 22950 | 22950 | 130 |
| 335 | 20240529 | 135700 | 4718703850 | 22950 | 22950 | 22950 | 22950 | 727 |
| 336 | 20240529 | 135600 | 4702019200 | 22950 | 23000 | 23000 | 22950 | 832 |
| 337 | 20240529 | 135500 | 4682922950 | 23000 | 22950 | 23000 | 22950 | 121 |
| 338 | 20240529 | 135400 | 4680140450 | 22950 | 23000 | 23000 | 22950 | 125 |
| 339 | 20240529 | 135300 | 4677271650 | 22950 | 22950 | 22950 | 22950 | 45 |
| 340 | 20240529 | 135200 | 4676238900 | 22950 | 22950 | 22950 | 22950 | 59 |
| 341 | 20240529 | 135100 | 4674884850 | 22950 | 22950 | 22950 | 22950 | 183 |
| 342 | 20240529 | 135000 | 4670685000 | 23000 | 23000 | 23000 | 23000 | 50 |
| 343 | 20240529 | 134900 | 4669535000 | 23000 | 22900 | 23000 | 22900 | 357 |
| 344 | 20240529 | 134800 | 4661349250 | 22900 | 22950 | 22950 | 22900 | 799 |
| 345 | 20240529 | 134700 | 4643016100 | 22950 | 22950 | 22950 | 22950 | 430 |
| 346 | 20240529 | 134600 | 4633147600 | 22900 | 22900 | 22900 | 22900 | 173 |
| 347 | 20240529 | 134500 | 4629185900 | 22900 | 22900 | 22900 | 22900 | 115 |
| 348 | 20240529 | 134400 | 4626552400 | 22950 | 22950 | 22950 | 22900 | 32 |
| 349 | 20240529 | 134300 | 4625819100 | 22950 | 22900 | 22950 | 22900 | 7 |
| 350 | 20240529 | 134200 | 4625658550 | 22900 | 22900 | 22900 | 22900 | 419 |
| 351 | 20240529 | 134100 | 4616063450 | 22900 | 22900 | 22900 | 22900 | 882 |
| 352 | 20240529 | 134000 | 4595865650 | 22950 | 22950 | 22950 | 22950 | 1597 |
| 353 | 20240529 | 133900 | 4559214500 | 22950 | 22950 | 22950 | 22950 | 100 |
| 354 | 20240529 | 133800 | 4556919500 | 22950 | 22950 | 22950 | 22950 | 384 |
| 355 | 20240529 | 133700 | 4548106700 | 22950 | 22950 | 22950 | 22950 | 132 |
| 356 | 20240529 | 133600 | 4545077300 | 22950 | 22950 | 23000 | 22950 | 261 |
| 357 | 20240529 | 133500 | 4539086950 | 22950 | 23000 | 23000 | 22950 | 465 |
| 358 | 20240529 | 133400 | 4528396150 | 23000 | 23000 | 23000 | 23000 | 239 |
| 359 | 20240529 | 133300 | 4522899150 | 23000 | 23000 | 23000 | 23000 | 504 |
| 360 | 20240529 | 133200 | 4511307150 | 22950 | 22950 | 22950 | 22950 | 110 |
| 361 | 20240529 | 133100 | 4508782650 | 22950 | 23000 | 23000 | 22950 | 212 |
| 362 | 20240529 | 133000 | 4503907150 | 23000 | 23000 | 23000 | 23000 | 220 |
| 363 | 20240529 | 132900 | 4498847150 | 23000 | 23000 | 23000 | 23000 | 511 |
| 364 | 20240529 | 132800 | 4487094150 | 23000 | 23000 | 23000 | 23000 | 2193 |
| 365 | 20240529 | 132700 | 4436655150 | 23000 | 23000 | 23000 | 23000 | 64 |
| 366 | 20240529 | 132600 | 4435183150 | 23000 | 23050 | 23050 | 23000 | 2627 |
| 367 | 20240529 | 132500 | 4374676150 | 23050 | 23050 | 23050 | 23050 | 10 |
| 368 | 20240529 | 132400 | 4374445650 | 23100 | 23100 | 23100 | 23050 | 104 |
| 369 | 20240529 | 132300 | 4372043300 | 23100 | 23050 | 23100 | 23050 | 32 |
| 370 | 20240529 | 132200 | 4371305600 | 23050 | 23050 | 23050 | 23050 | 538 |
| 371 | 20240529 | 132100 | 4358904700 | 23050 | 23050 | 23050 | 23050 | 16 |
| 372 | 20240529 | 132000 | 4358535900 | 23050 | 23050 | 23050 | 23050 | 32 |
| 373 | 20240529 | 131900 | 4357798300 | 23100 | 23100 | 23100 | 23100 | 51 |
| 374 | 20240529 | 131800 | 4356620200 | 23050 | 23100 | 23100 | 23050 | 73 |
| 375 | 20240529 | 131700 | 4354937400 | 23100 | 23100 | 23100 | 23100 | 27 |
| 376 | 20240529 | 131600 | 4354313700 | 23050 | 23100 | 23100 | 23050 | 11 |
| 377 | 20240529 | 131500 | 4354060100 | 23100 | 23100 | 23100 | 23100 | 105 |
| 378 | 20240529 | 131400 | 4351634600 | 23100 | 23100 | 23100 | 23100 | 61 |
| 379 | 20240529 | 131300 | 4350225500 | 23100 | 23100 | 23100 | 23050 | 288 |
| 380 | 20240529 | 131200 | 4343572950 | 23100 | 23050 | 23100 | 23050 | 306 |
| 381 | 20240529 | 131100 | 4336518250 | 23100 | 23100 | 23100 | 23100 | 132 |
| 382 | 20240529 | 131000 | 4333469050 | 23100 | 23100 | 23100 | 23050 | 347 |
| 383 | 20240529 | 130900 | 4325455900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 384 | 20240529 | 130800 | 4325455900 | 23150 | 23100 | 23150 | 23100 | 22 |
| 385 | 20240529 | 130700 | 4324947100 | 23150 | 23150 | 23150 | 23150 | 4 |
| 386 | 20240529 | 130600 | 4324854500 | 23150 | 23150 | 23150 | 23150 | 19 |
| 387 | 20240529 | 130500 | 4324414650 | 23150 | 23100 | 23150 | 23100 | 101 |
| 388 | 20240529 | 130400 | 4322081500 | 23100 | 23100 | 23100 | 23100 | 173 |
| 389 | 20240529 | 130300 | 4318085200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 390 | 20240529 | 130200 | 4318062050 | 23150 | 23150 | 23150 | 23150 | 19 |
| 391 | 20240529 | 130100 | 4317622200 | 23150 | 23050 | 23150 | 23050 | 26 |
| 392 | 20240529 | 130000 | 4317022300 | 23050 | 23100 | 23100 | 23050 | 94 |
| 393 | 20240529 | 125900 | 4314853600 | 23150 | 23100 | 23150 | 23100 | 113 |
| 394 | 20240529 | 125800 | 4312238950 | 23050 | 23050 | 23050 | 23050 | 11 |
| 395 | 20240529 | 125700 | 4311985400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 396 | 20240529 | 125600 | 4311985400 | 23050 | 23150 | 23150 | 23050 | 131 |
| 397 | 20240529 | 125500 | 4308956750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 398 | 20240529 | 125400 | 4308956750 | 23150 | 23100 | 23150 | 23050 | 265 |
| 399 | 20240529 | 125300 | 4302847500 | 23100 | 23100 | 23100 | 23100 | 75 |
| 400 | 20240529 | 125200 | 4301115000 | 23150 | 23150 | 23150 | 23150 | 12 |
| 401 | 20240529 | 125100 | 4300837200 | 23100 | 23100 | 23100 | 23100 | 210 |
| 402 | 20240529 | 125000 | 4295986200 | 23150 | 23150 | 23150 | 23150 | 10 |
| 403 | 20240529 | 124900 | 4295754700 | 23100 | 23100 | 23150 | 23100 | 18 |
| 404 | 20240529 | 124800 | 4295338850 | 23100 | 23100 | 23100 | 23100 | 9 |
| 405 | 20240529 | 124700 | 4295130950 | 23100 | 23100 | 23100 | 23100 | 152 |
| 406 | 20240529 | 124600 | 4291619750 | 23100 | 23100 | 23100 | 23100 | 20 |
| 407 | 20240529 | 124500 | 4291157750 | 23100 | 23150 | 23150 | 23100 | 74 |
| 408 | 20240529 | 124400 | 4289448300 | 23150 | 23150 | 23150 | 23150 | 10 |
| 409 | 20240529 | 124300 | 4289216800 | 23100 | 23100 | 23100 | 23100 | 139 |
| 410 | 20240529 | 124200 | 4286005900 | 23100 | 23100 | 23150 | 23100 | 148 |
| 411 | 20240529 | 124100 | 4282585900 | 23100 | 23100 | 23100 | 23100 | 130 |
| 412 | 20240529 | 124000 | 4279582900 | 23100 | 23100 | 23100 | 23100 | 219 |
| 413 | 20240529 | 123900 | 4274524000 | 23100 | 23100 | 23100 | 23100 | 624 |
| 414 | 20240529 | 123800 | 4260109600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 415 | 20240529 | 123700 | 4260109600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 416 | 20240529 | 123600 | 4260109600 | 23100 | 23100 | 23100 | 23100 | 485 |
| 417 | 20240529 | 123500 | 4248906100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 418 | 20240529 | 123400 | 4248906100 | 23100 | 23100 | 23100 | 23100 | 40 |
| 419 | 20240529 | 123300 | 4247982100 | 23150 | 23100 | 23150 | 23100 | 41 |
| 420 | 20240529 | 123200 | 4247033950 | 23150 | 23100 | 23150 | 23100 | 24 |
| 421 | 20240529 | 123100 | 4246478550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 422 | 20240529 | 123000 | 4246478550 | 23100 | 23100 | 23100 | 23100 | 85 |
| 423 | 20240529 | 122900 | 4244515050 | 23100 | 23150 | 23150 | 23100 | 24 |
| 424 | 20240529 | 122800 | 4243960250 | 23150 | 23100 | 23150 | 23100 | 146 |
| 425 | 20240529 | 122700 | 4240587100 | 23100 | 23100 | 23100 | 23100 | 9 |
| 426 | 20240529 | 122600 | 4240379200 | 23100 | 23100 | 23100 | 23100 | 31 |
| 427 | 20240529 | 122500 | 4239663100 | 23100 | 23150 | 23150 | 23100 | 167 |
| 428 | 20240529 | 122400 | 4235797650 | 23150 | 23150 | 23150 | 23150 | 140 |
| 429 | 20240529 | 122300 | 4232556650 | 23150 | 23150 | 23150 | 23150 | 297 |
| 430 | 20240529 | 122200 | 4225681100 | 23100 | 23100 | 23100 | 23100 | 614 |
| 431 | 20240529 | 122100 | 4211497700 | 23050 | 23050 | 23050 | 23050 | 3 |
| 432 | 20240529 | 122000 | 4211428550 | 23100 | 23100 | 23150 | 23100 | 206 |
| 433 | 20240529 | 121900 | 4206669700 | 23050 | 23050 | 23050 | 23050 | 10 |
| 434 | 20240529 | 121800 | 4206439200 | 23100 | 23100 | 23100 | 23100 | 40 |
| 435 | 20240529 | 121700 | 4205515200 | 23050 | 23050 | 23100 | 23050 | 301 |
| 436 | 20240529 | 121600 | 4198577050 | 23050 | 23050 | 23050 | 23050 | 21 |
| 437 | 20240529 | 121500 | 4198093000 | 23050 | 23050 | 23100 | 23050 | 108 |
| 438 | 20240529 | 121400 | 4195601450 | 23100 | 23050 | 23100 | 23050 | 45 |
| 439 | 20240529 | 121300 | 4194562050 | 23100 | 23100 | 23100 | 23100 | 83 |
| 440 | 20240529 | 121200 | 4192644750 | 23100 | 23050 | 23100 | 23050 | 549 |
| 441 | 20240529 | 121100 | 4179972050 | 23050 | 23100 | 23100 | 23050 | 338 |
| 442 | 20240529 | 121000 | 4172179450 | 23100 | 23100 | 23100 | 23100 | 57 |
| 443 | 20240529 | 120900 | 4170862750 | 23050 | 23050 | 23100 | 23050 | 1009 |
| 444 | 20240529 | 120800 | 4147580300 | 23050 | 23050 | 23050 | 23050 | 15 |
| 445 | 20240529 | 120700 | 4147234550 | 23050 | 23100 | 23100 | 23050 | 21 |
| 446 | 20240529 | 120600 | 4146749950 | 23100 | 23100 | 23100 | 23100 | 72 |
| 447 | 20240529 | 120500 | 4145086750 | 23100 | 23100 | 23100 | 23100 | 42 |
| 448 | 20240529 | 120400 | 4144116550 | 23100 | 23100 | 23100 | 23100 | 48 |
| 449 | 20240529 | 120300 | 4143007750 | 23050 | 23050 | 23050 | 23000 | 213 |
| 450 | 20240529 | 120200 | 4138106000 | 23000 | 23050 | 23100 | 23000 | 193 |
| 451 | 20240529 | 120100 | 4133659600 | 23050 | 23050 | 23050 | 23050 | 64 |
| 452 | 20240529 | 120000 | 4132184400 | 23050 | 23050 | 23050 | 23050 | 392 |
| 453 | 20240529 | 115900 | 4123148800 | 23050 | 23050 | 23050 | 23050 | 94 |
| 454 | 20240529 | 115800 | 4120982100 | 23100 | 23050 | 23100 | 23050 | 238 |
| 455 | 20240529 | 115700 | 4115495750 | 23050 | 23050 | 23050 | 23050 | 40 |
| 456 | 20240529 | 115600 | 4114573750 | 23050 | 23050 | 23050 | 23050 | 26 |
| 457 | 20240529 | 115500 | 4113974450 | 23100 | 23050 | 23100 | 23000 | 225 |
| 458 | 20240529 | 115400 | 4108785600 | 23000 | 23000 | 23050 | 23000 | 375 |
| 459 | 20240529 | 115300 | 4100160400 | 23000 | 23050 | 23050 | 23000 | 1588 |
| 460 | 20240529 | 115200 | 4063562000 | 23050 | 23050 | 23050 | 23050 | 20 |
| 461 | 20240529 | 115100 | 4063101000 | 23050 | 23150 | 23150 | 23050 | 732 |
| 462 | 20240529 | 115000 | 4046197300 | 23150 | 23100 | 23150 | 23100 | 91 |
| 463 | 20240529 | 114900 | 4044094900 | 23100 | 23100 | 23100 | 23100 | 15 |
| 464 | 20240529 | 114800 | 4043748400 | 23100 | 23100 | 23150 | 23100 | 63 |
| 465 | 20240529 | 114700 | 4042292600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 466 | 20240529 | 114600 | 4042292600 | 23100 | 23100 | 23100 | 23100 | 47 |
| 467 | 20240529 | 114500 | 4041206900 | 23100 | 23100 | 23100 | 23100 | 8 |
| 468 | 20240529 | 114400 | 4041022100 | 23100 | 23100 | 23100 | 23100 | 269 |
| 469 | 20240529 | 114300 | 4034808200 | 23100 | 23150 | 23150 | 23100 | 122 |
| 470 | 20240529 | 114200 | 4031989950 | 23100 | 23100 | 23100 | 23100 | 44 |
| 471 | 20240529 | 114100 | 4030973550 | 23150 | 23200 | 23200 | 23150 | 201 |
| 472 | 20240529 | 114000 | 4026320250 | 23100 | 23150 | 23150 | 23100 | 114 |
| 473 | 20240529 | 113900 | 4023686800 | 23100 | 23150 | 23150 | 23100 | 240 |
| 474 | 20240529 | 113800 | 4018137300 | 23150 | 23150 | 23150 | 23100 | 262 |
| 475 | 20240529 | 113700 | 4012084550 | 23150 | 23200 | 23200 | 23150 | 15 |
| 476 | 20240529 | 113600 | 4011736600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 477 | 20240529 | 113500 | 4011736600 | 23100 | 23150 | 23200 | 23100 | 63 |
| 478 | 20240529 | 113400 | 4010278300 | 23100 | 23100 | 23100 | 23100 | 354 |
| 479 | 20240529 | 113300 | 4002100900 | 23100 | 23100 | 23100 | 23100 | 10 |
| 480 | 20240529 | 113200 | 4001869900 | 23050 | 23100 | 23100 | 23050 | 357 |
| 481 | 20240529 | 113100 | 3993629400 | 23050 | 23100 | 23100 | 23000 | 7972 |
| 482 | 20240529 | 113000 | 3809876050 | 23150 | 23200 | 23200 | 23150 | 2135 |
| 483 | 20240529 | 112900 | 3760436500 | 23200 | 23200 | 23200 | 23200 | 0 |
| 484 | 20240529 | 112800 | 3760436500 | 23200 | 23250 | 23250 | 23200 | 1776 |
| 485 | 20240529 | 112700 | 3719230750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 486 | 20240529 | 112600 | 3719207500 | 23250 | 23250 | 23250 | 23250 | 1061 |
| 487 | 20240529 | 112500 | 3694539250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 488 | 20240529 | 112400 | 3694539250 | 23250 | 23250 | 23250 | 23250 | 1 |
| 489 | 20240529 | 112300 | 3694516000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 490 | 20240529 | 112200 | 3694516000 | 23250 | 23300 | 23300 | 23250 | 168 |
| 491 | 20240529 | 112100 | 3690609850 | 23300 | 23300 | 23300 | 23300 | 134 |
| 492 | 20240529 | 112000 | 3687487650 | 23250 | 23250 | 23300 | 23250 | 255 |
| 493 | 20240529 | 111900 | 3681558800 | 23250 | 23250 | 23250 | 23250 | 400 |
| 494 | 20240529 | 111800 | 3672258800 | 23250 | 23250 | 23250 | 23250 | 100 |
| 495 | 20240529 | 111700 | 3669933800 | 23300 | 23250 | 23300 | 23250 | 298 |
| 496 | 20240529 | 111600 | 3663003150 | 23250 | 23300 | 23300 | 23250 | 300 |
| 497 | 20240529 | 111500 | 3656025650 | 23250 | 23200 | 23250 | 23200 | 768 |
| 498 | 20240529 | 111400 | 3638172600 | 23200 | 23250 | 23250 | 23200 | 26 |
| 499 | 20240529 | 111300 | 3637568400 | 23250 | 23200 | 23250 | 23200 | 66 |
| 500 | 20240529 | 111200 | 3636035600 | 23250 | 23300 | 23300 | 23250 | 306 |
| 501 | 20240529 | 111100 | 3628919450 | 23300 | 23300 | 23300 | 23300 | 300 |
| 502 | 20240529 | 111000 | 3621929450 | 23250 | 23200 | 23250 | 23200 | 180 |
| 503 | 20240529 | 110900 | 3617744550 | 23250 | 23250 | 23250 | 23250 | 28 |
| 504 | 20240529 | 110800 | 3617093550 | 23250 | 23250 | 23250 | 23250 | 130 |
| 505 | 20240529 | 110700 | 3614071050 | 23250 | 23250 | 23250 | 23200 | 135 |
| 506 | 20240529 | 110600 | 3610933300 | 23300 | 23250 | 23300 | 23250 | 208 |
| 507 | 20240529 | 110500 | 3606091400 | 23250 | 23250 | 23250 | 23200 | 704 |
| 508 | 20240529 | 110400 | 3589736850 | 23250 | 23200 | 23250 | 23200 | 117 |
| 509 | 20240529 | 110300 | 3587022100 | 23250 | 23300 | 23300 | 23250 | 190 |
| 510 | 20240529 | 110200 | 3582597350 | 23300 | 23350 | 23350 | 23250 | 864 |
| 511 | 20240529 | 110100 | 3562478300 | 23350 | 23350 | 23350 | 23350 | 1594 |
| 512 | 20240529 | 110000 | 3525258400 | 23350 | 23350 | 23350 | 23300 | 415 |
| 513 | 20240529 | 105900 | 3515572900 | 23300 | 23300 | 23300 | 23300 | 89 |
| 514 | 20240529 | 105800 | 3513499200 | 23300 | 23350 | 23350 | 23300 | 197 |
| 515 | 20240529 | 105700 | 3508901750 | 23350 | 23350 | 23350 | 23350 | 189 |
| 516 | 20240529 | 105600 | 3504488600 | 23350 | 23300 | 23350 | 23250 | 735 |
| 517 | 20240529 | 105500 | 3487389800 | 23250 | 23400 | 23400 | 23200 | 1247 |
| 518 | 20240529 | 105400 | 3458308400 | 23450 | 23450 | 23500 | 23400 | 5481 |
| 519 | 20240529 | 105300 | 3329623500 | 23500 | 23400 | 23500 | 23350 | 3035 |
| 520 | 20240529 | 105200 | 3258511450 | 23400 | 23400 | 23400 | 23350 | 1076 |
| 521 | 20240529 | 105100 | 3233335300 | 23400 | 23400 | 23400 | 23300 | 1172 |
| 522 | 20240529 | 105000 | 3205952750 | 23400 | 23200 | 23400 | 23150 | 5913 |
| 523 | 20240529 | 104900 | 3068161950 | 23100 | 23150 | 23200 | 23100 | 1405 |
| 524 | 20240529 | 104800 | 3035633200 | 23150 | 23100 | 23150 | 23100 | 856 |
| 525 | 20240529 | 104700 | 3015858900 | 23100 | 23100 | 23100 | 23100 | 200 |
| 526 | 20240529 | 104600 | 3011238900 | 23100 | 23100 | 23100 | 23100 | 700 |
| 527 | 20240529 | 104500 | 2995068900 | 23050 | 23100 | 23150 | 23050 | 1132 |
| 528 | 20240529 | 104400 | 2968928000 | 23100 | 23150 | 23150 | 23100 | 149 |
| 529 | 20240529 | 104300 | 2965478750 | 23150 | 23150 | 23150 | 23150 | 169 |
| 530 | 20240529 | 104200 | 2961566400 | 23200 | 23150 | 23200 | 23150 | 15 |
| 531 | 20240529 | 104100 | 2961219050 | 23150 | 23150 | 23150 | 23150 | 185 |
| 532 | 20240529 | 104000 | 2956936300 | 23100 | 23150 | 23150 | 23100 | 117 |
| 533 | 20240529 | 103900 | 2954229500 | 23150 | 23150 | 23150 | 23150 | 1 |
| 534 | 20240529 | 103800 | 2954206350 | 23100 | 23100 | 23100 | 23100 | 41 |
| 535 | 20240529 | 103700 | 2953259250 | 23100 | 23100 | 23100 | 23100 | 389 |
| 536 | 20240529 | 103600 | 2944273350 | 23100 | 23150 | 23150 | 23100 | 230 |
| 537 | 20240529 | 103500 | 2938951550 | 23150 | 23200 | 23200 | 23150 | 221 |
| 538 | 20240529 | 103400 | 2933834850 | 23200 | 23200 | 23200 | 23200 | 80 |
| 539 | 20240529 | 103300 | 2931978850 | 23150 | 23150 | 23150 | 23150 | 20 |
| 540 | 20240529 | 103200 | 2931515850 | 23150 | 23150 | 23200 | 23150 | 521 |
| 541 | 20240529 | 103100 | 2919454400 | 23150 | 23200 | 23200 | 23150 | 388 |
| 542 | 20240529 | 103000 | 2910469700 | 23150 | 23200 | 23200 | 23150 | 68 |
| 543 | 20240529 | 102900 | 2908892150 | 23150 | 23150 | 23200 | 23150 | 35 |
| 544 | 20240529 | 102800 | 2908081800 | 23150 | 23200 | 23200 | 23150 | 163 |
| 545 | 20240529 | 102700 | 2904302850 | 23200 | 23200 | 23200 | 23200 | 193 |
| 546 | 20240529 | 102600 | 2899825250 | 23200 | 23200 | 23200 | 23200 | 171 |
| 547 | 20240529 | 102500 | 2895858050 | 23200 | 23150 | 23200 | 23150 | 556 |
| 548 | 20240529 | 102400 | 2882968550 | 23150 | 23150 | 23150 | 23150 | 125 |
| 549 | 20240529 | 102300 | 2880074800 | 23150 | 23200 | 23200 | 23150 | 99 |
| 550 | 20240529 | 102200 | 2877782650 | 23200 | 23150 | 23200 | 23150 | 133 |
| 551 | 20240529 | 102100 | 2874698700 | 23200 | 23200 | 23200 | 23200 | 57 |
| 552 | 20240529 | 102000 | 2873376300 | 23200 | 23050 | 23200 | 23050 | 217 |
| 553 | 20240529 | 101900 | 2868361550 | 23100 | 23050 | 23100 | 23050 | 2966 |
| 554 | 20240529 | 101800 | 2799851950 | 23100 | 23100 | 23100 | 23050 | 17 |
| 555 | 20240529 | 101700 | 2799459650 | 23050 | 23050 | 23100 | 23050 | 454 |
| 556 | 20240529 | 101600 | 2788989550 | 23100 | 23150 | 23150 | 23100 | 401 |
| 557 | 20240529 | 101500 | 2779725250 | 23150 | 23150 | 23150 | 23150 | 276 |
| 558 | 20240529 | 101400 | 2773335850 | 23100 | 23100 | 23150 | 23050 | 613 |
| 559 | 20240529 | 101300 | 2759176350 | 23100 | 23100 | 23150 | 23100 | 150 |
| 560 | 20240529 | 101200 | 2755711300 | 23100 | 23050 | 23100 | 23050 | 40 |
| 561 | 20240529 | 101100 | 2754788850 | 23050 | 23100 | 23100 | 23050 | 284 |
| 562 | 20240529 | 101000 | 2748242600 | 23100 | 23050 | 23100 | 23050 | 232 |
| 563 | 20240529 | 100900 | 2742886000 | 23100 | 23100 | 23100 | 23050 | 356 |
| 564 | 20240529 | 100800 | 2734679450 | 23050 | 23050 | 23100 | 23050 | 147 |
| 565 | 20240529 | 100700 | 2731290850 | 23100 | 23100 | 23100 | 23100 | 128 |
| 566 | 20240529 | 100600 | 2728334050 | 23050 | 23050 | 23050 | 23050 | 931 |
| 567 | 20240529 | 100500 | 2706874500 | 23100 | 23100 | 23100 | 23100 | 163 |
| 568 | 20240529 | 100400 | 2703109200 | 23100 | 23050 | 23100 | 23050 | 43 |
| 569 | 20240529 | 100300 | 2702116150 | 23050 | 23050 | 23100 | 23050 | 682 |
| 570 | 20240529 | 100200 | 2686395850 | 23100 | 23100 | 23100 | 23100 | 231 |
| 571 | 20240529 | 100100 | 2681059750 | 23100 | 23150 | 23150 | 23100 | 176 |
| 572 | 20240529 | 100000 | 2676993150 | 23150 | 23150 | 23150 | 23150 | 12 |
| 573 | 20240529 | 095900 | 2676715350 | 23150 | 23150 | 23150 | 23050 | 594 |
| 574 | 20240529 | 095800 | 2663005800 | 23150 | 23100 | 23150 | 23050 | 485 |
| 575 | 20240529 | 095700 | 2651798050 | 23150 | 23100 | 23150 | 23050 | 410 |
| 576 | 20240529 | 095600 | 2642331050 | 23100 | 23050 | 23100 | 23050 | 257 |
| 577 | 20240529 | 095500 | 2636404600 | 23100 | 23050 | 23100 | 23050 | 237 |
| 578 | 20240529 | 095400 | 2630941650 | 23050 | 23100 | 23100 | 23000 | 2997 |
| 579 | 20240529 | 095300 | 2561977650 | 23100 | 23100 | 23100 | 23050 | 1111 |
| 580 | 20240529 | 095200 | 2536331900 | 23150 | 23100 | 23150 | 23100 | 159 |
| 581 | 20240529 | 095100 | 2532658650 | 23100 | 23150 | 23150 | 23100 | 1240 |
| 582 | 20240529 | 095000 | 2503998450 | 23150 | 23150 | 23150 | 23150 | 135 |
| 583 | 20240529 | 094900 | 2500873200 | 23150 | 23250 | 23250 | 23150 | 572 |
| 584 | 20240529 | 094800 | 2487629350 | 23300 | 23250 | 23300 | 23150 | 1516 |
| 585 | 20240529 | 094700 | 2452464850 | 23250 | 23250 | 23250 | 23200 | 319 |
| 586 | 20240529 | 094600 | 2445055800 | 23200 | 23200 | 23250 | 23200 | 1423 |
| 587 | 20240529 | 094500 | 2412033400 | 23200 | 23200 | 23250 | 23200 | 629 |
| 588 | 20240529 | 094400 | 2397438150 | 23200 | 23300 | 23300 | 23200 | 2240 |
| 589 | 20240529 | 094300 | 2345387000 | 23300 | 23350 | 23350 | 23300 | 1627 |
| 590 | 20240529 | 094200 | 2307465350 | 23300 | 23350 | 23350 | 23300 | 629 |
| 591 | 20240529 | 094100 | 2292780300 | 23350 | 23400 | 23400 | 23350 | 224 |
| 592 | 20240529 | 094000 | 2287549400 | 23400 | 23350 | 23400 | 23350 | 186 |
| 593 | 20240529 | 093900 | 2283202000 | 23350 | 23350 | 23350 | 23350 | 198 |
| 594 | 20240529 | 093800 | 2278578700 | 23350 | 23350 | 23350 | 23300 | 643 |
| 595 | 20240529 | 093700 | 2263569650 | 23350 | 23450 | 23450 | 23350 | 2127 |
| 596 | 20240529 | 093600 | 2213800000 | 23450 | 23400 | 23450 | 23400 | 239 |
| 597 | 20240529 | 093500 | 2208198100 | 23400 | 23450 | 23450 | 23400 | 792 |
| 598 | 20240529 | 093400 | 2189630850 | 23500 | 23500 | 23500 | 23450 | 118 |
| 599 | 20240529 | 093300 | 2186859700 | 23500 | 23500 | 23550 | 23450 | 797 |
| 600 | 20240529 | 093200 | 2168129850 | 23500 | 23500 | 23500 | 23450 | 36 |
| 601 | 20240529 | 093100 | 2167284000 | 23500 | 23500 | 23500 | 23450 | 709 |
| 602 | 20240529 | 093000 | 2150622900 | 23450 | 23500 | 23500 | 23450 | 133 |
| 603 | 20240529 | 092900 | 2147502800 | 23500 | 23400 | 23500 | 23400 | 332 |
| 604 | 20240529 | 092800 | 2139702650 | 23450 | 23400 | 23450 | 23400 | 429 |
| 605 | 20240529 | 092700 | 2129655950 | 23400 | 23550 | 23550 | 23400 | 1475 |
| 606 | 20240529 | 092600 | 2095055100 | 23550 | 23500 | 23600 | 23500 | 906 |
| 607 | 20240529 | 092500 | 2073724700 | 23500 | 23450 | 23550 | 23450 | 1725 |
| 608 | 20240529 | 092400 | 2033182550 | 23450 | 23400 | 23450 | 23400 | 1088 |
| 609 | 20240529 | 092300 | 2007689550 | 23400 | 23350 | 23400 | 23300 | 2018 |
| 610 | 20240529 | 092200 | 1960587950 | 23350 | 23350 | 23400 | 23350 | 278 |
| 611 | 20240529 | 092100 | 1954095300 | 23350 | 23400 | 23400 | 23350 | 383 |
| 612 | 20240529 | 092000 | 1945151350 | 23350 | 23400 | 23400 | 23350 | 1262 |
| 613 | 20240529 | 091900 | 1915630050 | 23400 | 23500 | 23500 | 23400 | 1089 |
| 614 | 20240529 | 091800 | 1890092150 | 23500 | 23500 | 23550 | 23450 | 1073 |
| 615 | 20240529 | 091700 | 1864883400 | 23500 | 23500 | 23550 | 23450 | 1558 |
| 616 | 20240529 | 091600 | 1828262800 | 23500 | 23450 | 23500 | 23450 | 807 |
| 617 | 20240529 | 091500 | 1809302550 | 23450 | 23400 | 23450 | 23400 | 838 |
| 618 | 20240529 | 091400 | 1789688300 | 23400 | 23550 | 23600 | 23350 | 7207 |
| 619 | 20240529 | 091300 | 1620521300 | 23600 | 23750 | 23750 | 23550 | 8314 |
| 620 | 20240529 | 091200 | 1423947100 | 23700 | 23700 | 23750 | 23650 | 6514 |
| 621 | 20240529 | 091100 | 1269393300 | 23750 | 23700 | 23750 | 23650 | 5208 |
| 622 | 20240529 | 091000 | 1145887000 | 23650 | 23600 | 23700 | 23550 | 5504 |
| 623 | 20240529 | 090900 | 1015688350 | 23650 | 23650 | 23650 | 23550 | 6751 |
| 624 | 20240529 | 090800 | 856380550 | 23650 | 23550 | 23650 | 23550 | 8428 |
| 625 | 20240529 | 090700 | 657389600 | 23550 | 23450 | 23600 | 23350 | 10975 |
| 626 | 20240529 | 090600 | 399922400 | 23350 | 23200 | 23450 | 23200 | 3399 |
| 627 | 20240529 | 090500 | 320703800 | 23200 | 23200 | 23250 | 23150 | 3200 |
| 628 | 20240529 | 090400 | 246476000 | 23150 | 23200 | 23250 | 23150 | 1563 |
| 629 | 20240529 | 090300 | 210212000 | 23200 | 23100 | 23200 | 23100 | 1275 |
| 630 | 20240529 | 090200 | 180671250 | 23100 | 23050 | 23100 | 22900 | 2955 |
| 631 | 20240529 | 090100 | 112730800 | 23050 | 23150 | 23150 | 23050 | 1055 |
| 632 | 20240529 | 090000 | 88386550 | 23150 | 23050 | 23150 | 23050 | 3370 |