33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 3 | 20240528 | 192300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240528 | 192200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240528 | 192100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240528 | 192000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240528 | 191900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240528 | 191800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240528 | 191700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240528 | 191600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240528 | 191500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240528 | 191400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240528 | 191300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240528 | 191200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240528 | 191100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240528 | 191000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240528 | 190900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240528 | 190800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240528 | 190700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240528 | 190600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240528 | 190500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240528 | 190400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240528 | 190300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240528 | 190200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240528 | 190100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240528 | 190000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240528 | 185900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240528 | 185800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240528 | 185700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240528 | 185600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240528 | 185500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240528 | 185400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 33 | 20240528 | 185300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240528 | 185200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240528 | 185100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240528 | 185000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240528 | 184900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240528 | 184800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240528 | 184700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240528 | 184600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240528 | 184500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240528 | 184400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240528 | 184300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240528 | 184200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240528 | 184100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240528 | 184000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240528 | 183900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240528 | 183800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240528 | 183700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240528 | 183600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240528 | 183500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240528 | 183400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240528 | 183300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240528 | 183200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240528 | 183100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240528 | 183000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240528 | 182900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240528 | 182800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240528 | 182700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240528 | 182600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240528 | 182500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240528 | 182400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 63 | 20240528 | 182300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240528 | 182200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240528 | 182100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240528 | 182000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240528 | 181900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240528 | 181800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240528 | 181700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240528 | 181600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240528 | 181500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240528 | 181400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240528 | 181300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240528 | 181200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240528 | 181100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240528 | 181000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240528 | 180900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240528 | 180800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240528 | 180700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240528 | 180600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240528 | 180500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240528 | 180400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240528 | 180300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240528 | 180200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240528 | 180100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240528 | 180000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240528 | 175900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240528 | 175800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240528 | 175700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240528 | 175600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240528 | 175500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240528 | 175400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 93 | 20240528 | 175300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240528 | 175200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240528 | 175100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240528 | 175000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240528 | 174900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240528 | 174800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240528 | 174700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240528 | 174600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240528 | 174500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240528 | 174400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240528 | 174300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240528 | 174200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240528 | 174100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240528 | 174000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240528 | 173900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240528 | 173800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240528 | 173700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240528 | 173600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240528 | 173500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240528 | 173400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240528 | 173300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240528 | 173200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240528 | 173100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240528 | 173000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240528 | 172900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240528 | 172800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240528 | 172700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240528 | 172600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240528 | 172500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240528 | 172400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 123 | 20240528 | 172300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240528 | 172200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240528 | 172100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240528 | 172000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240528 | 171900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240528 | 171800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240528 | 171700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240528 | 171600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240528 | 171500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240528 | 171400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240528 | 171300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240528 | 171200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240528 | 171100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240528 | 171000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240528 | 170900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240528 | 170800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240528 | 170700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240528 | 170600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240528 | 170500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240528 | 170400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240528 | 170300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240528 | 170200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240528 | 170100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240528 | 170000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240528 | 165900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240528 | 165800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240528 | 165700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240528 | 165600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240528 | 165500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240528 | 165400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 153 | 20240528 | 165300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240528 | 165200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240528 | 165100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240528 | 165000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240528 | 164900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240528 | 164800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240528 | 164700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240528 | 164600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240528 | 164500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240528 | 164400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240528 | 164300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240528 | 164200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240528 | 164100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240528 | 164000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240528 | 163900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240528 | 163800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240528 | 163700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240528 | 163600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240528 | 163500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240528 | 163400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240528 | 163300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240528 | 163200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240528 | 163100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240528 | 163000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240528 | 162900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240528 | 162800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240528 | 162700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240528 | 162600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240528 | 162500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240528 | 162400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 183 | 20240528 | 162300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240528 | 162200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240528 | 162100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240528 | 162000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240528 | 161900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240528 | 161800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240528 | 161700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240528 | 161600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240528 | 161500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240528 | 161400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240528 | 161300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240528 | 161200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240528 | 161100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240528 | 161000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240528 | 160900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240528 | 160800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240528 | 160700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240528 | 160600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240528 | 160500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240528 | 160400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240528 | 160300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240528 | 160200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240528 | 160100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240528 | 160000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240528 | 155900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240528 | 155800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240528 | 155700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240528 | 155600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240528 | 155500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240528 | 155400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 213 | 20240528 | 155300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240528 | 155200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240528 | 155100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240528 | 155000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20240528 | 154900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20240528 | 154800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20240528 | 154700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20240528 | 154600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240528 | 154500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240528 | 154400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240528 | 154300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240528 | 154200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240528 | 154100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240528 | 154000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240528 | 153900 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240528 | 153800 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240528 | 153700 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240528 | 153600 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20240528 | 153500 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20240528 | 153400 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20240528 | 153300 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20240528 | 153200 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20240528 | 153100 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20240528 | 153000 | 8350892700 | 34050 | 34050 | 34050 | 34050 | 3732 |
| 237 | 20240528 | 152900 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20240528 | 152800 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20240528 | 152700 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20240528 | 152600 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20240528 | 152500 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20240528 | 152400 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 243 | 20240528 | 152300 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20240528 | 152200 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20240528 | 152100 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 246 | 20240528 | 152000 | 8223818100 | 34050 | 34050 | 34050 | 34050 | 0 |
| 247 | 20240528 | 151900 | 8223818100 | 34050 | 34150 | 34250 | 34050 | 357 |
| 248 | 20240528 | 151800 | 8211628550 | 34150 | 34300 | 34300 | 34150 | 2323 |
| 249 | 20240528 | 151700 | 8132167900 | 34300 | 34200 | 34300 | 34200 | 1212 |
| 250 | 20240528 | 151600 | 8090638250 | 34250 | 34250 | 34300 | 34150 | 2682 |
| 251 | 20240528 | 151500 | 7998786450 | 34250 | 34300 | 34300 | 34200 | 2249 |
| 252 | 20240528 | 151400 | 7921682250 | 34300 | 34150 | 34300 | 34050 | 3238 |
| 253 | 20240528 | 151300 | 7811001350 | 34150 | 33950 | 34150 | 33900 | 4708 |
| 254 | 20240528 | 151200 | 7650794850 | 33950 | 33800 | 33950 | 33750 | 2002 |
| 255 | 20240528 | 151100 | 7583033000 | 33800 | 33800 | 33800 | 33750 | 178 |
| 256 | 20240528 | 151000 | 7577023500 | 33800 | 33800 | 33800 | 33750 | 240 |
| 257 | 20240528 | 150900 | 7568913150 | 33750 | 33750 | 33800 | 33700 | 294 |
| 258 | 20240528 | 150800 | 7558993800 | 33700 | 33750 | 33800 | 33700 | 1591 |
| 259 | 20240528 | 150700 | 7505280550 | 33750 | 33750 | 33750 | 33700 | 771 |
| 260 | 20240528 | 150600 | 7479291050 | 33750 | 33750 | 33750 | 33700 | 250 |
| 261 | 20240528 | 150500 | 7470858550 | 33700 | 33750 | 33750 | 33700 | 209 |
| 262 | 20240528 | 150400 | 7463814200 | 33750 | 33700 | 33750 | 33700 | 265 |
| 263 | 20240528 | 150300 | 7454880350 | 33750 | 33700 | 33750 | 33700 | 211 |
| 264 | 20240528 | 150200 | 7447765850 | 33750 | 33750 | 33800 | 33700 | 854 |
| 265 | 20240528 | 150100 | 7418979700 | 33800 | 33750 | 33800 | 33700 | 234 |
| 266 | 20240528 | 150000 | 7411082550 | 33750 | 33750 | 33800 | 33750 | 162 |
| 267 | 20240528 | 145900 | 7405612450 | 33800 | 33750 | 33800 | 33700 | 488 |
| 268 | 20240528 | 145800 | 7389134100 | 33750 | 33750 | 33750 | 33700 | 485 |
| 269 | 20240528 | 145700 | 7372777350 | 33700 | 33750 | 33800 | 33700 | 673 |
| 270 | 20240528 | 145600 | 7350069200 | 33700 | 33700 | 33750 | 33700 | 90 |
| 271 | 20240528 | 145500 | 7347032850 | 33700 | 33750 | 33750 | 33700 | 1100 |
| 272 | 20240528 | 145400 | 7309934250 | 33750 | 33750 | 33750 | 33700 | 450 |
| 273 | 20240528 | 145300 | 7294768200 | 33700 | 33700 | 33750 | 33700 | 223 |
| 274 | 20240528 | 145200 | 7287250150 | 33700 | 33650 | 33750 | 33650 | 194 |
| 275 | 20240528 | 145100 | 7280710200 | 33650 | 33650 | 33700 | 33650 | 290 |
| 276 | 20240528 | 145000 | 7270946200 | 33650 | 33650 | 33700 | 33650 | 199 |
| 277 | 20240528 | 144900 | 7264246100 | 33650 | 33700 | 33700 | 33650 | 162 |
| 278 | 20240528 | 144800 | 7258790100 | 33700 | 33700 | 33700 | 33650 | 253 |
| 279 | 20240528 | 144700 | 7250268450 | 33700 | 33650 | 33700 | 33650 | 254 |
| 280 | 20240528 | 144600 | 7241717950 | 33650 | 33700 | 33750 | 33650 | 336 |
| 281 | 20240528 | 144500 | 7230392200 | 33700 | 33800 | 33800 | 33700 | 752 |
| 282 | 20240528 | 144400 | 7205007550 | 33800 | 33750 | 33800 | 33750 | 213 |
| 283 | 20240528 | 144300 | 7197813400 | 33750 | 33650 | 33750 | 33650 | 238 |
| 284 | 20240528 | 144200 | 7189783000 | 33700 | 33700 | 33750 | 33650 | 175 |
| 285 | 20240528 | 144100 | 7183884950 | 33650 | 33700 | 33750 | 33650 | 145 |
| 286 | 20240528 | 144000 | 7178997950 | 33700 | 33650 | 33750 | 33650 | 138 |
| 287 | 20240528 | 143900 | 7174350800 | 33650 | 33650 | 33700 | 33650 | 221 |
| 288 | 20240528 | 143800 | 7166905800 | 33700 | 33700 | 33700 | 33650 | 226 |
| 289 | 20240528 | 143700 | 7159295600 | 33650 | 33700 | 33700 | 33650 | 201 |
| 290 | 20240528 | 143600 | 7152527500 | 33650 | 33650 | 33650 | 33600 | 316 |
| 291 | 20240528 | 143500 | 7141898800 | 33650 | 33600 | 33650 | 33600 | 274 |
| 292 | 20240528 | 143400 | 7132680350 | 33600 | 33650 | 33650 | 33600 | 514 |
| 293 | 20240528 | 143300 | 7115403500 | 33600 | 33600 | 33700 | 33600 | 381 |
| 294 | 20240528 | 143200 | 7102589350 | 33600 | 33700 | 33700 | 33600 | 2587 |
| 295 | 20240528 | 143100 | 7015515000 | 33700 | 33700 | 33700 | 33650 | 324 |
| 296 | 20240528 | 143000 | 7004600550 | 33650 | 33700 | 33750 | 33650 | 1107 |
| 297 | 20240528 | 142900 | 6967294900 | 33750 | 33700 | 33750 | 33650 | 466 |
| 298 | 20240528 | 142800 | 6951596650 | 33700 | 33750 | 33750 | 33650 | 448 |
| 299 | 20240528 | 142700 | 6936497450 | 33700 | 33700 | 33700 | 33650 | 685 |
| 300 | 20240528 | 142600 | 6913421850 | 33700 | 33650 | 33750 | 33650 | 369 |
| 301 | 20240528 | 142500 | 6900986750 | 33700 | 33650 | 33700 | 33600 | 322 |
| 302 | 20240528 | 142400 | 6890150700 | 33600 | 33650 | 33650 | 33600 | 765 |
| 303 | 20240528 | 142300 | 6864420400 | 33650 | 33700 | 33700 | 33650 | 1585 |
| 304 | 20240528 | 142200 | 6811056950 | 33700 | 33650 | 33700 | 33650 | 3111 |
| 305 | 20240528 | 142100 | 6706367600 | 33650 | 33650 | 33700 | 33650 | 482 |
| 306 | 20240528 | 142000 | 6690148050 | 33700 | 33700 | 33750 | 33650 | 1909 |
| 307 | 20240528 | 141900 | 6625819400 | 33700 | 33750 | 33750 | 33700 | 396 |
| 308 | 20240528 | 141800 | 6612471250 | 33750 | 33750 | 33800 | 33700 | 615 |
| 309 | 20240528 | 141700 | 6591724150 | 33750 | 33750 | 33800 | 33750 | 231 |
| 310 | 20240528 | 141600 | 6583925350 | 33750 | 33750 | 33800 | 33700 | 510 |
| 311 | 20240528 | 141500 | 6566712900 | 33750 | 33750 | 33800 | 33750 | 1252 |
| 312 | 20240528 | 141400 | 6524454150 | 33750 | 33800 | 33800 | 33750 | 190 |
| 313 | 20240528 | 141300 | 6518040600 | 33800 | 33800 | 33800 | 33750 | 114 |
| 314 | 20240528 | 141200 | 6514190400 | 33850 | 33850 | 33850 | 33800 | 948 |
| 315 | 20240528 | 141100 | 6482146300 | 33800 | 33800 | 33850 | 33800 | 267 |
| 316 | 20240528 | 141000 | 6473116650 | 33800 | 33800 | 33850 | 33800 | 356 |
| 317 | 20240528 | 140900 | 6461083000 | 33850 | 33800 | 33850 | 33800 | 201 |
| 318 | 20240528 | 140800 | 6454286000 | 33800 | 33850 | 33900 | 33800 | 137 |
| 319 | 20240528 | 140700 | 6449649600 | 33850 | 33850 | 33850 | 33800 | 166 |
| 320 | 20240528 | 140600 | 6444036650 | 33850 | 33800 | 33850 | 33800 | 330 |
| 321 | 20240528 | 140500 | 6432878500 | 33850 | 33850 | 33850 | 33800 | 457 |
| 322 | 20240528 | 140400 | 6417428100 | 33800 | 33850 | 33850 | 33800 | 146 |
| 323 | 20240528 | 140300 | 6412487500 | 33800 | 33850 | 33900 | 33800 | 500 |
| 324 | 20240528 | 140200 | 6395579800 | 33850 | 33850 | 33900 | 33800 | 137 |
| 325 | 20240528 | 140100 | 6390944600 | 33850 | 33850 | 33900 | 33850 | 341 |
| 326 | 20240528 | 140000 | 6379400350 | 33850 | 33800 | 33850 | 33800 | 336 |
| 327 | 20240528 | 135900 | 6368033050 | 33800 | 33850 | 33850 | 33800 | 209 |
| 328 | 20240528 | 135800 | 6360967000 | 33850 | 33800 | 33850 | 33800 | 243 |
| 329 | 20240528 | 135700 | 6352748250 | 33800 | 33850 | 33900 | 33800 | 269 |
| 330 | 20240528 | 135600 | 6343646350 | 33800 | 33800 | 33800 | 33800 | 421 |
| 331 | 20240528 | 135500 | 6329416550 | 33800 | 33850 | 33850 | 33800 | 513 |
| 332 | 20240528 | 135400 | 6312074100 | 33850 | 33800 | 33850 | 33800 | 882 |
| 333 | 20240528 | 135300 | 6282261700 | 33850 | 33850 | 33900 | 33800 | 2278 |
| 334 | 20240528 | 135200 | 6205205050 | 33850 | 33850 | 33850 | 33850 | 144 |
| 335 | 20240528 | 135100 | 6200330650 | 33850 | 33950 | 33950 | 33850 | 1633 |
| 336 | 20240528 | 135000 | 6144975400 | 33900 | 34000 | 34000 | 33900 | 550 |
| 337 | 20240528 | 134900 | 6126308650 | 34000 | 33950 | 34000 | 33900 | 245 |
| 338 | 20240528 | 134800 | 6117999650 | 33950 | 33950 | 33950 | 33950 | 158 |
| 339 | 20240528 | 134700 | 6112635550 | 33950 | 33900 | 33950 | 33900 | 167 |
| 340 | 20240528 | 134600 | 6106972000 | 33900 | 33950 | 33950 | 33900 | 215 |
| 341 | 20240528 | 134500 | 6099676550 | 33900 | 33900 | 33950 | 33900 | 212 |
| 342 | 20240528 | 134400 | 6092489600 | 33900 | 34000 | 34000 | 33900 | 577 |
| 343 | 20240528 | 134300 | 6072902100 | 33950 | 33950 | 34000 | 33950 | 127 |
| 344 | 20240528 | 134200 | 6068590350 | 33950 | 33950 | 34000 | 33950 | 365 |
| 345 | 20240528 | 134100 | 6056191900 | 33950 | 34000 | 34000 | 33950 | 192 |
| 346 | 20240528 | 134000 | 6049665400 | 34000 | 33950 | 34000 | 33950 | 139 |
| 347 | 20240528 | 133900 | 6044943100 | 33950 | 34000 | 34050 | 33950 | 150 |
| 348 | 20240528 | 133800 | 6039847150 | 34000 | 34000 | 34000 | 33950 | 515 |
| 349 | 20240528 | 133700 | 6022345800 | 34000 | 34000 | 34000 | 33950 | 232 |
| 350 | 20240528 | 133600 | 6014466100 | 34000 | 33950 | 34000 | 33950 | 197 |
| 351 | 20240528 | 133500 | 6007774250 | 34000 | 34000 | 34000 | 33950 | 535 |
| 352 | 20240528 | 133400 | 5989594700 | 33950 | 34000 | 34000 | 33950 | 559 |
| 353 | 20240528 | 133300 | 5970615700 | 33950 | 34000 | 34000 | 33950 | 121 |
| 354 | 20240528 | 133200 | 5966504850 | 34000 | 33950 | 34000 | 33950 | 152 |
| 355 | 20240528 | 133100 | 5961342850 | 33950 | 34000 | 34050 | 33950 | 222 |
| 356 | 20240528 | 133000 | 5953797900 | 34000 | 34000 | 34050 | 34000 | 136 |
| 357 | 20240528 | 132900 | 5949172400 | 34000 | 34050 | 34050 | 34000 | 339 |
| 358 | 20240528 | 132800 | 5937644100 | 34000 | 34000 | 34050 | 34000 | 284 |
| 359 | 20240528 | 132700 | 5927982550 | 34000 | 34000 | 34000 | 34000 | 191 |
| 360 | 20240528 | 132600 | 5921488550 | 34000 | 34000 | 34000 | 33950 | 187 |
| 361 | 20240528 | 132500 | 5915136700 | 34000 | 33950 | 34000 | 33950 | 119 |
| 362 | 20240528 | 132400 | 5911094350 | 33950 | 33950 | 34000 | 33950 | 312 |
| 363 | 20240528 | 132300 | 5900496900 | 34000 | 34000 | 34000 | 33950 | 180 |
| 364 | 20240528 | 132200 | 5894385050 | 33950 | 33950 | 34000 | 33950 | 224 |
| 365 | 20240528 | 132100 | 5886777400 | 33950 | 34000 | 34000 | 33950 | 252 |
| 366 | 20240528 | 132000 | 5878215050 | 34000 | 34000 | 34050 | 33950 | 143 |
| 367 | 20240528 | 131900 | 5873355550 | 34000 | 34050 | 34050 | 34000 | 91 |
| 368 | 20240528 | 131800 | 5870259150 | 34050 | 34000 | 34050 | 34000 | 94 |
| 369 | 20240528 | 131700 | 5867061700 | 34000 | 33950 | 34050 | 33950 | 158 |
| 370 | 20240528 | 131600 | 5861689950 | 33950 | 34050 | 34050 | 33950 | 253 |
| 371 | 20240528 | 131500 | 5853088550 | 34050 | 34000 | 34050 | 34000 | 314 |
| 372 | 20240528 | 131400 | 5842401950 | 34000 | 34000 | 34000 | 34000 | 115 |
| 373 | 20240528 | 131300 | 5838491950 | 34000 | 34000 | 34050 | 34000 | 200 |
| 374 | 20240528 | 131200 | 5831688300 | 34000 | 34000 | 34000 | 34000 | 738 |
| 375 | 20240528 | 131100 | 5806596300 | 34000 | 33950 | 34000 | 33950 | 597 |
| 376 | 20240528 | 131000 | 5786324400 | 33950 | 34000 | 34000 | 33950 | 138 |
| 377 | 20240528 | 130900 | 5781635900 | 34000 | 33950 | 34000 | 33950 | 179 |
| 378 | 20240528 | 130800 | 5775553650 | 34000 | 34000 | 34000 | 33950 | 256 |
| 379 | 20240528 | 130700 | 5766858350 | 33950 | 34000 | 34000 | 33950 | 418 |
| 380 | 20240528 | 130600 | 5752667200 | 34000 | 34000 | 34000 | 33950 | 205 |
| 381 | 20240528 | 130500 | 5745700700 | 33950 | 34000 | 34000 | 33950 | 111 |
| 382 | 20240528 | 130400 | 5741926800 | 34000 | 33950 | 34000 | 33950 | 208 |
| 383 | 20240528 | 130300 | 5734865050 | 33950 | 33950 | 33950 | 33900 | 943 |
| 384 | 20240528 | 130200 | 5702871850 | 33900 | 33950 | 33950 | 33900 | 495 |
| 385 | 20240528 | 130100 | 5686083600 | 33900 | 33950 | 33950 | 33900 | 122 |
| 386 | 20240528 | 130000 | 5681947650 | 33950 | 34000 | 34000 | 33900 | 433 |
| 387 | 20240528 | 125900 | 5667250050 | 34000 | 34000 | 34000 | 33950 | 38 |
| 388 | 20240528 | 125800 | 5665958300 | 34000 | 33950 | 34000 | 33950 | 369 |
| 389 | 20240528 | 125700 | 5653428550 | 33950 | 34050 | 34050 | 33950 | 2452 |
| 390 | 20240528 | 125600 | 5570072700 | 34000 | 34000 | 34050 | 34000 | 361 |
| 391 | 20240528 | 125500 | 5557797950 | 34050 | 33950 | 34100 | 33950 | 526 |
| 392 | 20240528 | 125400 | 5539927800 | 33950 | 34050 | 34050 | 33950 | 361 |
| 393 | 20240528 | 125300 | 5527654900 | 34050 | 34000 | 34050 | 33950 | 307 |
| 394 | 20240528 | 125200 | 5517223700 | 33950 | 33950 | 34000 | 33950 | 242 |
| 395 | 20240528 | 125100 | 5509007700 | 33950 | 34050 | 34100 | 33900 | 4442 |
| 396 | 20240528 | 125000 | 5358006600 | 34050 | 34100 | 34100 | 34050 | 115 |
| 397 | 20240528 | 124900 | 5354087350 | 34100 | 34100 | 34150 | 34050 | 491 |
| 398 | 20240528 | 124800 | 5337363650 | 34050 | 34150 | 34150 | 34050 | 148 |
| 399 | 20240528 | 124700 | 5332318200 | 34150 | 34100 | 34150 | 34100 | 111 |
| 400 | 20240528 | 124600 | 5328528200 | 34100 | 34100 | 34150 | 34050 | 310 |
| 401 | 20240528 | 124500 | 5317958300 | 34100 | 34100 | 34100 | 34050 | 64 |
| 402 | 20240528 | 124400 | 5315777900 | 34100 | 34100 | 34100 | 34050 | 262 |
| 403 | 20240528 | 124300 | 5306846150 | 34100 | 34100 | 34100 | 34050 | 105 |
| 404 | 20240528 | 124200 | 5303270150 | 34050 | 34100 | 34100 | 34050 | 117 |
| 405 | 20240528 | 124100 | 5299282400 | 34100 | 34050 | 34100 | 34050 | 158 |
| 406 | 20240528 | 124000 | 5293901600 | 34100 | 34100 | 34100 | 34050 | 941 |
| 407 | 20240528 | 123900 | 5261814500 | 34100 | 34150 | 34150 | 34100 | 439 |
| 408 | 20240528 | 123800 | 5246841700 | 34150 | 34150 | 34150 | 34100 | 530 |
| 409 | 20240528 | 123700 | 5228759500 | 34150 | 34150 | 34150 | 34100 | 104 |
| 410 | 20240528 | 123600 | 5225209900 | 34150 | 34200 | 34250 | 34150 | 1613 |
| 411 | 20240528 | 123500 | 5170117900 | 34250 | 34200 | 34300 | 34200 | 77 |
| 412 | 20240528 | 123400 | 5167480650 | 34200 | 34300 | 34300 | 34200 | 346 |
| 413 | 20240528 | 123300 | 5155644950 | 34250 | 34250 | 34300 | 34250 | 100 |
| 414 | 20240528 | 123200 | 5152216450 | 34250 | 34200 | 34250 | 34200 | 208 |
| 415 | 20240528 | 123100 | 5145096600 | 34250 | 34250 | 34300 | 34200 | 117 |
| 416 | 20240528 | 123000 | 5141089450 | 34250 | 34250 | 34300 | 34250 | 125 |
| 417 | 20240528 | 122900 | 5136807050 | 34250 | 34200 | 34250 | 34200 | 414 |
| 418 | 20240528 | 122800 | 5122646500 | 34250 | 34250 | 34250 | 34200 | 215 |
| 419 | 20240528 | 122700 | 5115284500 | 34200 | 34300 | 34300 | 34200 | 185 |
| 420 | 20240528 | 122600 | 5108948300 | 34250 | 34300 | 34300 | 34250 | 102 |
| 421 | 20240528 | 122500 | 5105451200 | 34300 | 34300 | 34300 | 34250 | 81 |
| 422 | 20240528 | 122400 | 5102676450 | 34300 | 34200 | 34300 | 34200 | 96 |
| 423 | 20240528 | 122300 | 5099390200 | 34150 | 34200 | 34250 | 34150 | 423 |
| 424 | 20240528 | 122200 | 5084924600 | 34200 | 34300 | 34300 | 34200 | 150 |
| 425 | 20240528 | 122100 | 5079786000 | 34300 | 34300 | 34300 | 34300 | 1 |
| 426 | 20240528 | 122000 | 5079751700 | 34300 | 34250 | 34300 | 34200 | 293 |
| 427 | 20240528 | 121900 | 5069726950 | 34250 | 34300 | 34300 | 34200 | 118 |
| 428 | 20240528 | 121800 | 5065685400 | 34250 | 34300 | 34350 | 34250 | 229 |
| 429 | 20240528 | 121700 | 5057834250 | 34300 | 34300 | 34350 | 34300 | 63 |
| 430 | 20240528 | 121600 | 5055672700 | 34250 | 34300 | 34300 | 34250 | 57 |
| 431 | 20240528 | 121500 | 5053720350 | 34250 | 34350 | 34350 | 34250 | 132 |
| 432 | 20240528 | 121400 | 5049193200 | 34350 | 34350 | 34350 | 34350 | 54 |
| 433 | 20240528 | 121300 | 5047338300 | 34350 | 34300 | 34350 | 34250 | 140 |
| 434 | 20240528 | 121200 | 5042539250 | 34350 | 34300 | 34400 | 34300 | 539 |
| 435 | 20240528 | 121100 | 5024028950 | 34250 | 34200 | 34350 | 34200 | 492 |
| 436 | 20240528 | 121000 | 5007181550 | 34200 | 34150 | 34200 | 34150 | 422 |
| 437 | 20240528 | 120900 | 4992768150 | 34200 | 34200 | 34200 | 34150 | 93 |
| 438 | 20240528 | 120800 | 4989589300 | 34200 | 34300 | 34300 | 34200 | 1196 |
| 439 | 20240528 | 120700 | 4948681450 | 34250 | 34250 | 34300 | 34200 | 72 |
| 440 | 20240528 | 120600 | 4946215150 | 34200 | 34300 | 34300 | 34200 | 1021 |
| 441 | 20240528 | 120500 | 4911243000 | 34300 | 34300 | 34300 | 34250 | 58 |
| 442 | 20240528 | 120400 | 4909255350 | 34250 | 34300 | 34300 | 34250 | 153 |
| 443 | 20240528 | 120300 | 4904008500 | 34300 | 34300 | 34300 | 34250 | 95 |
| 444 | 20240528 | 120200 | 4900751000 | 34300 | 34300 | 34300 | 34300 | 47 |
| 445 | 20240528 | 120100 | 4899138900 | 34250 | 34300 | 34350 | 34250 | 399 |
| 446 | 20240528 | 120000 | 4885469600 | 34300 | 34300 | 34300 | 34300 | 162 |
| 447 | 20240528 | 115900 | 4879913000 | 34300 | 34300 | 34300 | 34250 | 202 |
| 448 | 20240528 | 115800 | 4872985850 | 34300 | 34300 | 34300 | 34250 | 112 |
| 449 | 20240528 | 115700 | 4869146050 | 34250 | 34300 | 34350 | 34250 | 141 |
| 450 | 20240528 | 115600 | 4864313350 | 34250 | 34300 | 34300 | 34250 | 257 |
| 451 | 20240528 | 115500 | 4855507500 | 34300 | 34350 | 34350 | 34250 | 69 |
| 452 | 20240528 | 115400 | 4853138200 | 34400 | 34300 | 34400 | 34250 | 951 |
| 453 | 20240528 | 115300 | 4820540500 | 34300 | 34350 | 34400 | 34300 | 92 |
| 454 | 20240528 | 115200 | 4817379350 | 34400 | 34350 | 34400 | 34350 | 81 |
| 455 | 20240528 | 115100 | 4814596500 | 34400 | 34300 | 34400 | 34300 | 151 |
| 456 | 20240528 | 115000 | 4809410400 | 34300 | 34400 | 34400 | 34300 | 125 |
| 457 | 20240528 | 114900 | 4805120600 | 34400 | 34350 | 34400 | 34350 | 88 |
| 458 | 20240528 | 114800 | 4802096050 | 34350 | 34350 | 34350 | 34350 | 106 |
| 459 | 20240528 | 114700 | 4798454950 | 34300 | 34300 | 34350 | 34300 | 159 |
| 460 | 20240528 | 114600 | 4793001150 | 34300 | 34350 | 34350 | 34300 | 106 |
| 461 | 20240528 | 114500 | 4789361600 | 34350 | 34300 | 34350 | 34300 | 95 |
| 462 | 20240528 | 114400 | 4786101900 | 34300 | 34350 | 34350 | 34300 | 243 |
| 463 | 20240528 | 114300 | 4777763400 | 34300 | 34300 | 34350 | 34300 | 455 |
| 464 | 20240528 | 114200 | 4762156700 | 34350 | 34350 | 34350 | 34300 | 86 |
| 465 | 20240528 | 114100 | 4759204450 | 34400 | 34300 | 34400 | 34300 | 107 |
| 466 | 20240528 | 114000 | 4755531550 | 34300 | 34300 | 34300 | 34300 | 893 |
| 467 | 20240528 | 113900 | 4724901650 | 34350 | 34350 | 34350 | 34300 | 96 |
| 468 | 20240528 | 113800 | 4721605050 | 34350 | 34350 | 34350 | 34300 | 122 |
| 469 | 20240528 | 113700 | 4717417800 | 34350 | 34350 | 34400 | 34300 | 122 |
| 470 | 20240528 | 113600 | 4713225000 | 34400 | 34300 | 34400 | 34300 | 354 |
| 471 | 20240528 | 113500 | 4701070750 | 34300 | 34350 | 34350 | 34300 | 118 |
| 472 | 20240528 | 113400 | 4697019750 | 34350 | 34400 | 34400 | 34300 | 296 |
| 473 | 20240528 | 113300 | 4686854000 | 34400 | 34350 | 34400 | 34350 | 158 |
| 474 | 20240528 | 113200 | 4681423000 | 34350 | 34400 | 34400 | 34350 | 132 |
| 475 | 20240528 | 113100 | 4676888250 | 34400 | 34400 | 34400 | 34350 | 54 |
| 476 | 20240528 | 113000 | 4675030700 | 34400 | 34400 | 34400 | 34300 | 1304 |
| 477 | 20240528 | 112900 | 4630279350 | 34400 | 34350 | 34400 | 34350 | 129 |
| 478 | 20240528 | 112800 | 4625845550 | 34350 | 34450 | 34450 | 34350 | 102 |
| 479 | 20240528 | 112700 | 4622337050 | 34450 | 34400 | 34450 | 34400 | 70 |
| 480 | 20240528 | 112600 | 4619926300 | 34300 | 34450 | 34450 | 34300 | 745 |
| 481 | 20240528 | 112500 | 4594329550 | 34450 | 34400 | 34450 | 34400 | 416 |
| 482 | 20240528 | 112400 | 4579999450 | 34450 | 34450 | 34450 | 34400 | 130 |
| 483 | 20240528 | 112300 | 4575523800 | 34450 | 34400 | 34450 | 34400 | 550 |
| 484 | 20240528 | 112200 | 4556597300 | 34400 | 34400 | 34400 | 34350 | 517 |
| 485 | 20240528 | 112100 | 4538832350 | 34400 | 34400 | 34400 | 34350 | 190 |
| 486 | 20240528 | 112000 | 4532298400 | 34400 | 34450 | 34450 | 34400 | 266 |
| 487 | 20240528 | 111900 | 4523136550 | 34400 | 34400 | 34450 | 34350 | 460 |
| 488 | 20240528 | 111800 | 4507315000 | 34350 | 34350 | 34400 | 34350 | 165 |
| 489 | 20240528 | 111700 | 4501645050 | 34400 | 34400 | 34450 | 34400 | 102 |
| 490 | 20240528 | 111600 | 4498135200 | 34400 | 34400 | 34400 | 34400 | 136 |
| 491 | 20240528 | 111500 | 4493456800 | 34400 | 34400 | 34450 | 34400 | 96 |
| 492 | 20240528 | 111400 | 4490153150 | 34400 | 34400 | 34450 | 34400 | 458 |
| 493 | 20240528 | 111300 | 4474397100 | 34450 | 34450 | 34450 | 34400 | 112 |
| 494 | 20240528 | 111200 | 4470541300 | 34450 | 34450 | 34450 | 34400 | 151 |
| 495 | 20240528 | 111100 | 4465343050 | 34400 | 34400 | 34400 | 34350 | 154 |
| 496 | 20240528 | 111000 | 4460046450 | 34400 | 34400 | 34400 | 34350 | 58 |
| 497 | 20240528 | 110900 | 4458052250 | 34400 | 34400 | 34400 | 34350 | 250 |
| 498 | 20240528 | 110800 | 4449460250 | 34400 | 34400 | 34400 | 34350 | 311 |
| 499 | 20240528 | 110700 | 4438771850 | 34400 | 34400 | 34400 | 34350 | 77 |
| 500 | 20240528 | 110600 | 4436125850 | 34400 | 34350 | 34400 | 34350 | 93 |
| 501 | 20240528 | 110500 | 4432928150 | 34350 | 34400 | 34400 | 34350 | 628 |
| 502 | 20240528 | 110400 | 4411352900 | 34400 | 34400 | 34400 | 34350 | 89 |
| 503 | 20240528 | 110300 | 4408292900 | 34400 | 34400 | 34400 | 34350 | 40 |
| 504 | 20240528 | 110200 | 4406917900 | 34400 | 34350 | 34400 | 34350 | 266 |
| 505 | 20240528 | 110100 | 4397778300 | 34350 | 34350 | 34350 | 34350 | 397 |
| 506 | 20240528 | 110000 | 4384141350 | 34350 | 34300 | 34400 | 34300 | 155 |
| 507 | 20240528 | 105900 | 4378816750 | 34350 | 34350 | 34400 | 34350 | 108 |
| 508 | 20240528 | 105800 | 4375104700 | 34350 | 34400 | 34400 | 34350 | 474 |
| 509 | 20240528 | 105700 | 4358818550 | 34400 | 34350 | 34400 | 34350 | 147 |
| 510 | 20240528 | 105600 | 4353763250 | 34400 | 34350 | 34400 | 34300 | 140 |
| 511 | 20240528 | 105500 | 4348956000 | 34350 | 34350 | 34400 | 34350 | 310 |
| 512 | 20240528 | 105400 | 4338303500 | 34400 | 34350 | 34400 | 34350 | 145 |
| 513 | 20240528 | 105300 | 4333322700 | 34350 | 34350 | 34400 | 34300 | 850 |
| 514 | 20240528 | 105200 | 4304127400 | 34300 | 34400 | 34400 | 34300 | 871 |
| 515 | 20240528 | 105100 | 4274202600 | 34400 | 34350 | 34400 | 34350 | 346 |
| 516 | 20240528 | 105000 | 4262307450 | 34400 | 34350 | 34400 | 34300 | 580 |
| 517 | 20240528 | 104900 | 4242401450 | 34350 | 34450 | 34450 | 34300 | 1060 |
| 518 | 20240528 | 104800 | 4205996300 | 34450 | 34450 | 34450 | 34400 | 1271 |
| 519 | 20240528 | 104700 | 4162258900 | 34500 | 34500 | 34500 | 34450 | 145 |
| 520 | 20240528 | 104600 | 4157262050 | 34450 | 34450 | 34500 | 34450 | 121 |
| 521 | 20240528 | 104500 | 4153089350 | 34500 | 34450 | 34500 | 34450 | 32 |
| 522 | 20240528 | 104400 | 4151986900 | 34500 | 34500 | 34500 | 34450 | 596 |
| 523 | 20240528 | 104300 | 4131435150 | 34550 | 34500 | 34550 | 34500 | 630 |
| 524 | 20240528 | 104200 | 4109699150 | 34500 | 34450 | 34500 | 34450 | 168 |
| 525 | 20240528 | 104100 | 4103909650 | 34450 | 34500 | 34500 | 34400 | 1418 |
| 526 | 20240528 | 104000 | 4055059650 | 34500 | 34550 | 34550 | 34500 | 187 |
| 527 | 20240528 | 103900 | 4048607050 | 34500 | 34550 | 34550 | 34500 | 207 |
| 528 | 20240528 | 103800 | 4041457950 | 34550 | 34500 | 34550 | 34500 | 82 |
| 529 | 20240528 | 103700 | 4038628100 | 34500 | 34550 | 34550 | 34500 | 203 |
| 530 | 20240528 | 103600 | 4031621600 | 34500 | 34550 | 34550 | 34500 | 591 |
| 531 | 20240528 | 103500 | 4011222400 | 34550 | 34550 | 34550 | 34500 | 513 |
| 532 | 20240528 | 103400 | 3993498350 | 34550 | 34500 | 34550 | 34450 | 1051 |
| 533 | 20240528 | 103300 | 3957238600 | 34500 | 34450 | 34500 | 34350 | 2604 |
| 534 | 20240528 | 103200 | 3867568150 | 34450 | 34500 | 34500 | 34400 | 447 |
| 535 | 20240528 | 103100 | 3852168350 | 34400 | 34400 | 34450 | 34400 | 464 |
| 536 | 20240528 | 103000 | 3836190900 | 34450 | 34450 | 34450 | 34400 | 142 |
| 537 | 20240528 | 102900 | 3831302600 | 34450 | 34400 | 34450 | 34400 | 79 |
| 538 | 20240528 | 102800 | 3828583050 | 34400 | 34350 | 34450 | 34350 | 335 |
| 539 | 20240528 | 102700 | 3817068500 | 34350 | 34450 | 34450 | 34350 | 429 |
| 540 | 20240528 | 102600 | 3802315750 | 34450 | 34400 | 34450 | 34400 | 292 |
| 541 | 20240528 | 102500 | 3792267300 | 34450 | 34450 | 34450 | 34400 | 847 |
| 542 | 20240528 | 102400 | 3763111900 | 34450 | 34400 | 34450 | 34400 | 654 |
| 543 | 20240528 | 102300 | 3740583700 | 34400 | 34500 | 34500 | 34400 | 610 |
| 544 | 20240528 | 102200 | 3719551350 | 34450 | 34500 | 34500 | 34450 | 443 |
| 545 | 20240528 | 102100 | 3704274350 | 34500 | 34500 | 34500 | 34450 | 233 |
| 546 | 20240528 | 102000 | 3696237600 | 34500 | 34500 | 34500 | 34450 | 507 |
| 547 | 20240528 | 101900 | 3678749850 | 34500 | 34450 | 34500 | 34450 | 93 |
| 548 | 20240528 | 101800 | 3675544350 | 34450 | 34500 | 34500 | 34450 | 45 |
| 549 | 20240528 | 101700 | 3673992300 | 34450 | 34400 | 34500 | 34400 | 617 |
| 550 | 20240528 | 101600 | 3652757950 | 34400 | 34450 | 34500 | 34400 | 141 |
| 551 | 20240528 | 101500 | 3647901000 | 34450 | 34550 | 34550 | 34400 | 486 |
| 552 | 20240528 | 101400 | 3631150150 | 34550 | 34550 | 34600 | 34550 | 186 |
| 553 | 20240528 | 101300 | 3624721100 | 34600 | 34550 | 34600 | 34400 | 1678 |
| 554 | 20240528 | 101200 | 3566845450 | 34600 | 34550 | 34600 | 34550 | 181 |
| 555 | 20240528 | 101100 | 3560591750 | 34550 | 34500 | 34650 | 34500 | 1379 |
| 556 | 20240528 | 101000 | 3512925650 | 34500 | 34500 | 34550 | 34450 | 1356 |
| 557 | 20240528 | 100900 | 3466178200 | 34500 | 34650 | 34650 | 34500 | 3430 |
| 558 | 20240528 | 100800 | 3347600750 | 34650 | 34650 | 34700 | 34600 | 1620 |
| 559 | 20240528 | 100700 | 3291467500 | 34700 | 34550 | 34700 | 34550 | 4962 |
| 560 | 20240528 | 100600 | 3119671800 | 34550 | 34550 | 34600 | 34500 | 1213 |
| 561 | 20240528 | 100500 | 3077762350 | 34550 | 34550 | 34600 | 34550 | 894 |
| 562 | 20240528 | 100400 | 3046860350 | 34550 | 34500 | 34550 | 34500 | 2163 |
| 563 | 20240528 | 100300 | 2972141900 | 34500 | 34450 | 34550 | 34450 | 3949 |
| 564 | 20240528 | 100200 | 2835911300 | 34500 | 34450 | 34500 | 34400 | 1817 |
| 565 | 20240528 | 100100 | 2773300850 | 34400 | 34350 | 34450 | 34300 | 5081 |
| 566 | 20240528 | 100000 | 2598536800 | 34350 | 34350 | 34350 | 34300 | 172 |
| 567 | 20240528 | 095900 | 2592633050 | 34300 | 34300 | 34350 | 34300 | 1390 |
| 568 | 20240528 | 095800 | 2544941900 | 34250 | 34250 | 34300 | 34250 | 590 |
| 569 | 20240528 | 095700 | 2524709050 | 34250 | 34200 | 34300 | 34200 | 324 |
| 570 | 20240528 | 095600 | 2513611000 | 34250 | 34250 | 34300 | 34200 | 775 |
| 571 | 20240528 | 095500 | 2487052750 | 34300 | 34300 | 34300 | 34200 | 631 |
| 572 | 20240528 | 095400 | 2465434500 | 34300 | 34150 | 34300 | 34150 | 1258 |
| 573 | 20240528 | 095300 | 2422347000 | 34150 | 34150 | 34150 | 34100 | 381 |
| 574 | 20240528 | 095200 | 2409340850 | 34150 | 34250 | 34250 | 34150 | 1574 |
| 575 | 20240528 | 095100 | 2355558800 | 34300 | 34300 | 34350 | 34250 | 806 |
| 576 | 20240528 | 095000 | 2327927150 | 34350 | 34350 | 34400 | 34350 | 1544 |
| 577 | 20240528 | 094900 | 2274874450 | 34350 | 34200 | 34350 | 34200 | 1271 |
| 578 | 20240528 | 094800 | 2231296700 | 34250 | 34150 | 34250 | 34150 | 1733 |
| 579 | 20240528 | 094700 | 2172079750 | 34150 | 34200 | 34200 | 34100 | 948 |
| 580 | 20240528 | 094600 | 2139705650 | 34200 | 34200 | 34250 | 34200 | 524 |
| 581 | 20240528 | 094500 | 2121784200 | 34200 | 34200 | 34250 | 34200 | 1339 |
| 582 | 20240528 | 094400 | 2075940600 | 34250 | 34150 | 34250 | 34150 | 673 |
| 583 | 20240528 | 094300 | 2052914000 | 34150 | 34200 | 34200 | 34100 | 283 |
| 584 | 20240528 | 094200 | 2043248250 | 34050 | 34250 | 34250 | 34050 | 2236 |
| 585 | 20240528 | 094100 | 1966945050 | 34250 | 34150 | 34250 | 34150 | 846 |
| 586 | 20240528 | 094000 | 1938006950 | 34150 | 34150 | 34200 | 34150 | 983 |
| 587 | 20240528 | 093900 | 1904417150 | 34200 | 34100 | 34200 | 34100 | 336 |
| 588 | 20240528 | 093800 | 1892943500 | 34100 | 34150 | 34150 | 34050 | 728 |
| 589 | 20240528 | 093700 | 1868117700 | 34150 | 34100 | 34200 | 34100 | 1053 |
| 590 | 20240528 | 093600 | 1832181350 | 34100 | 34100 | 34150 | 34050 | 326 |
| 591 | 20240528 | 093500 | 1821064050 | 34100 | 34000 | 34100 | 34000 | 562 |
| 592 | 20240528 | 093400 | 1801918050 | 34050 | 34100 | 34100 | 34050 | 176 |
| 593 | 20240528 | 093300 | 1795922900 | 34050 | 34050 | 34050 | 34000 | 1101 |
| 594 | 20240528 | 093200 | 1758461350 | 34050 | 33950 | 34100 | 33950 | 142 |
| 595 | 20240528 | 093100 | 1753624350 | 34000 | 34050 | 34050 | 33900 | 1297 |
| 596 | 20240528 | 093000 | 1709556150 | 34050 | 34100 | 34100 | 34050 | 535 |
| 597 | 20240528 | 092900 | 1691335850 | 34150 | 34100 | 34150 | 34050 | 201 |
| 598 | 20240528 | 092800 | 1684480750 | 34150 | 34100 | 34200 | 34100 | 1915 |
| 599 | 20240528 | 092700 | 1619033500 | 34100 | 34100 | 34200 | 34100 | 1073 |
| 600 | 20240528 | 092600 | 1582386550 | 34150 | 34150 | 34200 | 34100 | 1947 |
| 601 | 20240528 | 092500 | 1515905750 | 34100 | 34200 | 34200 | 34100 | 532 |
| 602 | 20240528 | 092400 | 1497743050 | 34200 | 34350 | 34400 | 34150 | 2516 |
| 603 | 20240528 | 092300 | 1411585050 | 34350 | 34300 | 34400 | 34300 | 1821 |
| 604 | 20240528 | 092200 | 1349056750 | 34350 | 34200 | 34350 | 34200 | 3288 |
| 605 | 20240528 | 092100 | 1236355200 | 34200 | 34150 | 34250 | 34100 | 2706 |
| 606 | 20240528 | 092000 | 1143833950 | 34150 | 34000 | 34200 | 33950 | 3488 |
| 607 | 20240528 | 091900 | 1024989900 | 33950 | 33950 | 34050 | 33900 | 2062 |
| 608 | 20240528 | 091800 | 954917850 | 33950 | 33950 | 33950 | 33900 | 284 |
| 609 | 20240528 | 091700 | 945276600 | 33850 | 33850 | 33950 | 33850 | 663 |
| 610 | 20240528 | 091600 | 922795750 | 33800 | 33600 | 33850 | 33600 | 2719 |
| 611 | 20240528 | 091500 | 831174350 | 33600 | 33650 | 33700 | 33500 | 1918 |
| 612 | 20240528 | 091400 | 766795750 | 33650 | 33750 | 33750 | 33600 | 2607 |
| 613 | 20240528 | 091300 | 679021800 | 33750 | 33700 | 33800 | 33700 | 422 |
| 614 | 20240528 | 091200 | 664786550 | 33750 | 33700 | 33850 | 33650 | 549 |
| 615 | 20240528 | 091100 | 646261800 | 33700 | 33900 | 33900 | 33650 | 2727 |
| 616 | 20240528 | 091000 | 554301400 | 33950 | 33750 | 33950 | 33750 | 1248 |
| 617 | 20240528 | 090900 | 512098650 | 33750 | 33850 | 33950 | 33750 | 2501 |
| 618 | 20240528 | 090800 | 427475250 | 33750 | 33700 | 33800 | 33700 | 370 |
| 619 | 20240528 | 090700 | 414985500 | 33750 | 33900 | 33900 | 33750 | 2594 |
| 620 | 20240528 | 090600 | 327320650 | 33900 | 33900 | 33950 | 33850 | 890 |
| 621 | 20240528 | 090500 | 297151750 | 33800 | 33700 | 33900 | 33700 | 559 |
| 622 | 20240528 | 090400 | 278266750 | 33700 | 33650 | 33850 | 33650 | 886 |
| 623 | 20240528 | 090300 | 248381700 | 33700 | 33700 | 33750 | 33650 | 1197 |
| 624 | 20240528 | 090200 | 208052450 | 33750 | 33700 | 33800 | 33700 | 661 |
| 625 | 20240528 | 090100 | 185766750 | 33800 | 33800 | 33800 | 33750 | 404 |
| 626 | 20240528 | 090000 | 172129050 | 33800 | 33950 | 33950 | 33650 | 5031 |