34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 3 | 20240527 | 192500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240527 | 192400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240527 | 192300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240527 | 192200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240527 | 192100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240527 | 192000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240527 | 191900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240527 | 191800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240527 | 191700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240527 | 191600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240527 | 191500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240527 | 191400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240527 | 191300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240527 | 191200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240527 | 191100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240527 | 191000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240527 | 190900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240527 | 190800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240527 | 190700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240527 | 190600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240527 | 190500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240527 | 190400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240527 | 190300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240527 | 190200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240527 | 190100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240527 | 190000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240527 | 185900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240527 | 185800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240527 | 185700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240527 | 185600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 33 | 20240527 | 185500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240527 | 185400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240527 | 185300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240527 | 185200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240527 | 185100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240527 | 185000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240527 | 184900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240527 | 184800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240527 | 184700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240527 | 184600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240527 | 184500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240527 | 184400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240527 | 184300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240527 | 184200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240527 | 184100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240527 | 184000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240527 | 183900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240527 | 183800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240527 | 183700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240527 | 183600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240527 | 183500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240527 | 183400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240527 | 183300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240527 | 183200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240527 | 183100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240527 | 183000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240527 | 182900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240527 | 182800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240527 | 182700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240527 | 182600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 63 | 20240527 | 182500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240527 | 182400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240527 | 182300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240527 | 182200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240527 | 182100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240527 | 182000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240527 | 181900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240527 | 181800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240527 | 181700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240527 | 181600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240527 | 181500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240527 | 181400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240527 | 181300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240527 | 181200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240527 | 181100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240527 | 181000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240527 | 180900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240527 | 180800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240527 | 180700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240527 | 180600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240527 | 180500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240527 | 180400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240527 | 180300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240527 | 180200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240527 | 180100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240527 | 180000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240527 | 175900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240527 | 175800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240527 | 175700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240527 | 175600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 93 | 20240527 | 175500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240527 | 175400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240527 | 175300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240527 | 175200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240527 | 175100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240527 | 175000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240527 | 174900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240527 | 174800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240527 | 174700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240527 | 174600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240527 | 174500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240527 | 174400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240527 | 174300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240527 | 174200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240527 | 174100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240527 | 174000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240527 | 173900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240527 | 173800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240527 | 173700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240527 | 173600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240527 | 173500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240527 | 173400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240527 | 173300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240527 | 173200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240527 | 173100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240527 | 173000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240527 | 172900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240527 | 172800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240527 | 172700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240527 | 172600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 123 | 20240527 | 172500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240527 | 172400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240527 | 172300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240527 | 172200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240527 | 172100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240527 | 172000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240527 | 171900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240527 | 171800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240527 | 171700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240527 | 171600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240527 | 171500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240527 | 171400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240527 | 171300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240527 | 171200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240527 | 171100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240527 | 171000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240527 | 170900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240527 | 170800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240527 | 170700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240527 | 170600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240527 | 170500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240527 | 170400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240527 | 170300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240527 | 170200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240527 | 170100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240527 | 170000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240527 | 165900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240527 | 165800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240527 | 165700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240527 | 165600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 153 | 20240527 | 165500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240527 | 165400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240527 | 165300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240527 | 165200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240527 | 165100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240527 | 165000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240527 | 164900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240527 | 164800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240527 | 164700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240527 | 164600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240527 | 164500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240527 | 164400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240527 | 164300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240527 | 164200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240527 | 164100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240527 | 164000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240527 | 163900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240527 | 163800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240527 | 163700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240527 | 163600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240527 | 163500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240527 | 163400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240527 | 163300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240527 | 163200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240527 | 163100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240527 | 163000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240527 | 162900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240527 | 162800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240527 | 162700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240527 | 162600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 183 | 20240527 | 162500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240527 | 162400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240527 | 162300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240527 | 162200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240527 | 162100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240527 | 162000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240527 | 161900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240527 | 161800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240527 | 161700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240527 | 161600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240527 | 161500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240527 | 161400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240527 | 161300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240527 | 161200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240527 | 161100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240527 | 161000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240527 | 160900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240527 | 160800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240527 | 160700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240527 | 160600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240527 | 160500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240527 | 160400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240527 | 160300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240527 | 160200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240527 | 160100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240527 | 160000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240527 | 155900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240527 | 155800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240527 | 155700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240527 | 155600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 213 | 20240527 | 155500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240527 | 155400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240527 | 155300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240527 | 155200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240527 | 155100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240527 | 155000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240527 | 154900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240527 | 154800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240527 | 154700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240527 | 154600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240527 | 154500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240527 | 154400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240527 | 154300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240527 | 154200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240527 | 154100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240527 | 154000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240527 | 153900 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240527 | 153800 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240527 | 153700 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240527 | 153600 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240527 | 153500 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240527 | 153400 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240527 | 153300 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240527 | 153200 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240527 | 153100 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240527 | 153000 | 16059086050 | 23000 | 23000 | 23000 | 23000 | 7674 |
| 239 | 20240527 | 152900 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240527 | 152800 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240527 | 152700 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240527 | 152600 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 243 | 20240527 | 152500 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240527 | 152400 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240527 | 152300 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240527 | 152200 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240527 | 152100 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240527 | 152000 | 15882584050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240527 | 151900 | 15882584050 | 23050 | 23050 | 23050 | 23000 | 775 |
| 250 | 20240527 | 151800 | 15864751150 | 23050 | 23000 | 23100 | 23000 | 1672 |
| 251 | 20240527 | 151700 | 15826232500 | 23050 | 23050 | 23050 | 23000 | 245 |
| 252 | 20240527 | 151600 | 15820588100 | 23050 | 23050 | 23050 | 23050 | 299 |
| 253 | 20240527 | 151500 | 15813696150 | 23100 | 23100 | 23100 | 23000 | 1334 |
| 254 | 20240527 | 151400 | 15782906000 | 23100 | 23000 | 23100 | 23000 | 1323 |
| 255 | 20240527 | 151300 | 15752424550 | 23000 | 23050 | 23050 | 23000 | 319 |
| 256 | 20240527 | 151200 | 15745076950 | 23050 | 23150 | 23150 | 23000 | 1126 |
| 257 | 20240527 | 151100 | 15719159950 | 23050 | 23050 | 23100 | 23000 | 317 |
| 258 | 20240527 | 151000 | 15711855150 | 23050 | 23150 | 23200 | 23050 | 2634 |
| 259 | 20240527 | 150900 | 15651084250 | 23200 | 23200 | 23200 | 23150 | 614 |
| 260 | 20240527 | 150800 | 15636865100 | 23150 | 23150 | 23200 | 23150 | 208 |
| 261 | 20240527 | 150700 | 15632044300 | 23150 | 23100 | 23250 | 23100 | 63 |
| 262 | 20240527 | 150600 | 15630585000 | 23200 | 23300 | 23300 | 23200 | 866 |
| 263 | 20240527 | 150500 | 15610488400 | 23300 | 23250 | 23300 | 23250 | 692 |
| 264 | 20240527 | 150400 | 15594374250 | 23250 | 23100 | 23250 | 23100 | 946 |
| 265 | 20240527 | 150300 | 15572427250 | 23100 | 23100 | 23150 | 23100 | 886 |
| 266 | 20240527 | 150200 | 15551934800 | 23100 | 23050 | 23100 | 23050 | 238 |
| 267 | 20240527 | 150100 | 15546443400 | 23100 | 23100 | 23150 | 23050 | 485 |
| 268 | 20240527 | 150000 | 15535251550 | 23100 | 23150 | 23150 | 23100 | 260 |
| 269 | 20240527 | 145900 | 15529244600 | 23150 | 23000 | 23150 | 23000 | 1187 |
| 270 | 20240527 | 145800 | 15501841050 | 23050 | 23050 | 23050 | 22950 | 416 |
| 271 | 20240527 | 145700 | 15492258750 | 22950 | 23000 | 23050 | 22950 | 2585 |
| 272 | 20240527 | 145600 | 15432826100 | 23000 | 23050 | 23050 | 23000 | 1076 |
| 273 | 20240527 | 145500 | 15408075650 | 23000 | 23100 | 23100 | 23000 | 508 |
| 274 | 20240527 | 145400 | 15396367100 | 23100 | 23100 | 23150 | 23050 | 339 |
| 275 | 20240527 | 145300 | 15388540050 | 23100 | 23050 | 23100 | 23000 | 2896 |
| 276 | 20240527 | 145200 | 15321769600 | 23050 | 23000 | 23050 | 23000 | 387 |
| 277 | 20240527 | 145100 | 15312863400 | 23000 | 23000 | 23100 | 23000 | 1742 |
| 278 | 20240527 | 145000 | 15272784150 | 23100 | 22950 | 23100 | 22950 | 1015 |
| 279 | 20240527 | 144900 | 15249424950 | 22950 | 22950 | 22950 | 22900 | 1601 |
| 280 | 20240527 | 144800 | 15212711150 | 22900 | 22850 | 22900 | 22850 | 1831 |
| 281 | 20240527 | 144700 | 15170785600 | 22900 | 22800 | 22900 | 22750 | 4897 |
| 282 | 20240527 | 144600 | 15059112400 | 22800 | 22850 | 22850 | 22750 | 1734 |
| 283 | 20240527 | 144500 | 15019645350 | 22850 | 22900 | 22900 | 22800 | 901 |
| 284 | 20240527 | 144400 | 14999080300 | 22850 | 22850 | 22850 | 22850 | 1063 |
| 285 | 20240527 | 144300 | 14974790750 | 22850 | 22800 | 22850 | 22800 | 2194 |
| 286 | 20240527 | 144200 | 14924723850 | 22850 | 22850 | 22900 | 22800 | 3656 |
| 287 | 20240527 | 144100 | 14841266500 | 22900 | 22950 | 22950 | 22850 | 4205 |
| 288 | 20240527 | 144000 | 14745066550 | 22950 | 23000 | 23050 | 22950 | 11196 |
| 289 | 20240527 | 143900 | 14487722750 | 23050 | 23050 | 23100 | 23050 | 5301 |
| 290 | 20240527 | 143800 | 14365534150 | 23100 | 23100 | 23150 | 23050 | 1944 |
| 291 | 20240527 | 143700 | 14320635550 | 23150 | 23100 | 23150 | 23100 | 239 |
| 292 | 20240527 | 143600 | 14315114400 | 23150 | 23150 | 23150 | 23100 | 1477 |
| 293 | 20240527 | 143500 | 14280924000 | 23100 | 23150 | 23150 | 23100 | 1472 |
| 294 | 20240527 | 143400 | 14246920250 | 23150 | 23100 | 23150 | 23100 | 921 |
| 295 | 20240527 | 143300 | 14225642850 | 23150 | 23100 | 23150 | 23100 | 155 |
| 296 | 20240527 | 143200 | 14222056850 | 23100 | 23100 | 23150 | 23100 | 1718 |
| 297 | 20240527 | 143100 | 14182367900 | 23150 | 23100 | 23150 | 23100 | 1219 |
| 298 | 20240527 | 143000 | 14154208150 | 23150 | 23200 | 23200 | 23100 | 3690 |
| 299 | 20240527 | 142900 | 14068752300 | 23200 | 23200 | 23250 | 23200 | 2177 |
| 300 | 20240527 | 142800 | 14018244750 | 23200 | 23200 | 23250 | 23200 | 598 |
| 301 | 20240527 | 142700 | 14004368900 | 23250 | 23250 | 23300 | 23200 | 5653 |
| 302 | 20240527 | 142600 | 13872941150 | 23250 | 23300 | 23300 | 23250 | 498 |
| 303 | 20240527 | 142500 | 13861358850 | 23300 | 23350 | 23350 | 23250 | 337 |
| 304 | 20240527 | 142400 | 13853511850 | 23300 | 23300 | 23350 | 23300 | 423 |
| 305 | 20240527 | 142300 | 13843653700 | 23300 | 23300 | 23300 | 23300 | 142 |
| 306 | 20240527 | 142200 | 13840345100 | 23300 | 23300 | 23300 | 23250 | 409 |
| 307 | 20240527 | 142100 | 13830817050 | 23300 | 23250 | 23300 | 23250 | 1173 |
| 308 | 20240527 | 142000 | 13803494700 | 23300 | 23250 | 23300 | 23250 | 413 |
| 309 | 20240527 | 141900 | 13793874150 | 23250 | 23250 | 23300 | 23250 | 145 |
| 310 | 20240527 | 141800 | 13790500200 | 23250 | 23250 | 23300 | 23250 | 453 |
| 311 | 20240527 | 141700 | 13779962800 | 23250 | 23250 | 23250 | 23250 | 1130 |
| 312 | 20240527 | 141600 | 13753690300 | 23300 | 23300 | 23300 | 23250 | 417 |
| 313 | 20240527 | 141500 | 13743991650 | 23300 | 23300 | 23300 | 23250 | 372 |
| 314 | 20240527 | 141400 | 13735326950 | 23250 | 23250 | 23300 | 23250 | 753 |
| 315 | 20240527 | 141300 | 13717813950 | 23250 | 23300 | 23300 | 23250 | 547 |
| 316 | 20240527 | 141200 | 13705093950 | 23250 | 23250 | 23300 | 23250 | 211 |
| 317 | 20240527 | 141100 | 13700180200 | 23250 | 23350 | 23350 | 23250 | 451 |
| 318 | 20240527 | 141000 | 13689673400 | 23300 | 23300 | 23300 | 23300 | 858 |
| 319 | 20240527 | 140900 | 13669682000 | 23300 | 23300 | 23350 | 23300 | 3693 |
| 320 | 20240527 | 140800 | 13583625950 | 23300 | 23400 | 23450 | 23300 | 2562 |
| 321 | 20240527 | 140700 | 13523745500 | 23400 | 23400 | 23450 | 23400 | 84 |
| 322 | 20240527 | 140600 | 13521777600 | 23450 | 23400 | 23450 | 23400 | 923 |
| 323 | 20240527 | 140500 | 13500161050 | 23400 | 23500 | 23500 | 23400 | 213 |
| 324 | 20240527 | 140400 | 13495164550 | 23500 | 23450 | 23500 | 23450 | 23 |
| 325 | 20240527 | 140300 | 13494624850 | 23450 | 23500 | 23500 | 23450 | 486 |
| 326 | 20240527 | 140200 | 13483225200 | 23450 | 23450 | 23500 | 23450 | 742 |
| 327 | 20240527 | 140100 | 13465825100 | 23450 | 23450 | 23500 | 23450 | 394 |
| 328 | 20240527 | 140000 | 13456582150 | 23500 | 23500 | 23500 | 23450 | 54 |
| 329 | 20240527 | 135900 | 13455315750 | 23500 | 23450 | 23500 | 23450 | 203 |
| 330 | 20240527 | 135800 | 13450550600 | 23450 | 23450 | 23550 | 23450 | 371 |
| 331 | 20240527 | 135700 | 13441829100 | 23500 | 23500 | 23500 | 23450 | 3561 |
| 332 | 20240527 | 135600 | 13358148650 | 23500 | 23500 | 23500 | 23500 | 95 |
| 333 | 20240527 | 135500 | 13355916150 | 23550 | 23550 | 23550 | 23500 | 74 |
| 334 | 20240527 | 135400 | 13354173700 | 23500 | 23550 | 23550 | 23500 | 287 |
| 335 | 20240527 | 135300 | 13347428850 | 23550 | 23550 | 23550 | 23500 | 640 |
| 336 | 20240527 | 135200 | 13332361850 | 23550 | 23500 | 23550 | 23500 | 316 |
| 337 | 20240527 | 135100 | 13324931400 | 23500 | 23550 | 23550 | 23500 | 118 |
| 338 | 20240527 | 135000 | 13322153400 | 23550 | 23550 | 23600 | 23500 | 1051 |
| 339 | 20240527 | 134900 | 13297400750 | 23550 | 23600 | 23600 | 23550 | 76 |
| 340 | 20240527 | 134800 | 13295607400 | 23550 | 23600 | 23600 | 23550 | 1407 |
| 341 | 20240527 | 134700 | 13262409400 | 23600 | 23550 | 23600 | 23500 | 889 |
| 342 | 20240527 | 134600 | 13241474450 | 23550 | 23550 | 23550 | 23550 | 12 |
| 343 | 20240527 | 134500 | 13241191850 | 23550 | 23600 | 23600 | 23550 | 206 |
| 344 | 20240527 | 134400 | 13236337200 | 23600 | 23550 | 23600 | 23500 | 647 |
| 345 | 20240527 | 134300 | 13221100700 | 23500 | 23550 | 23550 | 23500 | 458 |
| 346 | 20240527 | 134200 | 13210315000 | 23550 | 23550 | 23550 | 23550 | 30 |
| 347 | 20240527 | 134100 | 13209608500 | 23550 | 23550 | 23550 | 23550 | 46 |
| 348 | 20240527 | 134000 | 13208525200 | 23550 | 23500 | 23550 | 23500 | 93 |
| 349 | 20240527 | 133900 | 13206336200 | 23550 | 23550 | 23550 | 23550 | 45 |
| 350 | 20240527 | 133800 | 13205276450 | 23550 | 23550 | 23600 | 23550 | 484 |
| 351 | 20240527 | 133700 | 13193878200 | 23550 | 23550 | 23550 | 23550 | 472 |
| 352 | 20240527 | 133600 | 13182762600 | 23550 | 23550 | 23600 | 23550 | 611 |
| 353 | 20240527 | 133500 | 13168373500 | 23600 | 23600 | 23600 | 23550 | 414 |
| 354 | 20240527 | 133400 | 13158618550 | 23600 | 23550 | 23600 | 23550 | 335 |
| 355 | 20240527 | 133300 | 13150724050 | 23550 | 23550 | 23550 | 23550 | 228 |
| 356 | 20240527 | 133200 | 13145354650 | 23500 | 23600 | 23600 | 23500 | 423 |
| 357 | 20240527 | 133100 | 13135404550 | 23500 | 23500 | 23600 | 23500 | 82 |
| 358 | 20240527 | 133000 | 13133477450 | 23550 | 23500 | 23600 | 23500 | 3106 |
| 359 | 20240527 | 132900 | 13060330650 | 23600 | 23600 | 23600 | 23500 | 296 |
| 360 | 20240527 | 132800 | 13053369350 | 23550 | 23500 | 23550 | 23500 | 3408 |
| 361 | 20240527 | 132700 | 12973115950 | 23600 | 23500 | 23600 | 23450 | 4023 |
| 362 | 20240527 | 132600 | 12878321250 | 23500 | 23500 | 23500 | 23450 | 100 |
| 363 | 20240527 | 132500 | 12875971550 | 23500 | 23500 | 23500 | 23450 | 82 |
| 364 | 20240527 | 132400 | 12874045750 | 23500 | 23500 | 23500 | 23500 | 57 |
| 365 | 20240527 | 132300 | 12872706250 | 23450 | 23450 | 23500 | 23450 | 83 |
| 366 | 20240527 | 132200 | 12870759400 | 23450 | 23450 | 23450 | 23400 | 499 |
| 367 | 20240527 | 132100 | 12859061850 | 23450 | 23450 | 23450 | 23450 | 105 |
| 368 | 20240527 | 132000 | 12856599600 | 23450 | 23400 | 23450 | 23400 | 157 |
| 369 | 20240527 | 131900 | 12852918300 | 23400 | 23450 | 23450 | 23400 | 98 |
| 370 | 20240527 | 131800 | 12850623950 | 23450 | 23400 | 23450 | 23400 | 395 |
| 371 | 20240527 | 131700 | 12841377750 | 23400 | 23450 | 23500 | 23400 | 513 |
| 372 | 20240527 | 131600 | 12829368400 | 23450 | 23500 | 23500 | 23450 | 56 |
| 373 | 20240527 | 131500 | 12828052600 | 23500 | 23500 | 23500 | 23500 | 783 |
| 374 | 20240527 | 131400 | 12809652100 | 23400 | 23500 | 23500 | 23400 | 220 |
| 375 | 20240527 | 131300 | 12804497000 | 23450 | 23450 | 23450 | 23450 | 130 |
| 376 | 20240527 | 131200 | 12801448500 | 23500 | 23500 | 23500 | 23450 | 101 |
| 377 | 20240527 | 131100 | 12799075150 | 23500 | 23450 | 23500 | 23450 | 400 |
| 378 | 20240527 | 131000 | 12789694750 | 23450 | 23500 | 23500 | 23450 | 341 |
| 379 | 20240527 | 130900 | 12781684100 | 23500 | 23600 | 23600 | 23500 | 1717 |
| 380 | 20240527 | 130800 | 12741252000 | 23600 | 23550 | 23600 | 23500 | 1246 |
| 381 | 20240527 | 130700 | 12711882550 | 23550 | 23550 | 23550 | 23500 | 943 |
| 382 | 20240527 | 130600 | 12689675350 | 23550 | 23500 | 23550 | 23500 | 406 |
| 383 | 20240527 | 130500 | 12680121850 | 23550 | 23550 | 23550 | 23500 | 546 |
| 384 | 20240527 | 130400 | 12667270450 | 23500 | 23450 | 23500 | 23450 | 3347 |
| 385 | 20240527 | 130300 | 12588662700 | 23450 | 23400 | 23450 | 23400 | 1311 |
| 386 | 20240527 | 130200 | 12557970900 | 23400 | 23350 | 23400 | 23350 | 98 |
| 387 | 20240527 | 130100 | 12555678700 | 23400 | 23350 | 23400 | 23350 | 294 |
| 388 | 20240527 | 130000 | 12548800200 | 23400 | 23350 | 23400 | 23350 | 666 |
| 389 | 20240527 | 125900 | 12533246350 | 23350 | 23350 | 23400 | 23350 | 200 |
| 390 | 20240527 | 125800 | 12528576300 | 23350 | 23350 | 23400 | 23350 | 732 |
| 391 | 20240527 | 125700 | 12511480900 | 23350 | 23300 | 23350 | 23300 | 80 |
| 392 | 20240527 | 125600 | 12509613000 | 23350 | 23300 | 23350 | 23300 | 501 |
| 393 | 20240527 | 125500 | 12497937200 | 23300 | 23350 | 23350 | 23300 | 1251 |
| 394 | 20240527 | 125400 | 12468726550 | 23300 | 23300 | 23350 | 23300 | 467 |
| 395 | 20240527 | 125300 | 12457832150 | 23300 | 23350 | 23350 | 23300 | 56 |
| 396 | 20240527 | 125200 | 12456526250 | 23300 | 23350 | 23350 | 23300 | 83 |
| 397 | 20240527 | 125100 | 12454589500 | 23350 | 23350 | 23350 | 23300 | 253 |
| 398 | 20240527 | 125000 | 12448682400 | 23350 | 23250 | 23350 | 23250 | 1287 |
| 399 | 20240527 | 124900 | 12418685750 | 23250 | 23300 | 23350 | 23250 | 669 |
| 400 | 20240527 | 124800 | 12403100200 | 23300 | 23300 | 23350 | 23300 | 74 |
| 401 | 20240527 | 124700 | 12401375100 | 23350 | 23350 | 23350 | 23350 | 488 |
| 402 | 20240527 | 124600 | 12389980300 | 23300 | 23300 | 23300 | 23300 | 189 |
| 403 | 20240527 | 124500 | 12385576600 | 23300 | 23250 | 23350 | 23250 | 367 |
| 404 | 20240527 | 124400 | 12377023050 | 23250 | 23300 | 23300 | 23250 | 196 |
| 405 | 20240527 | 124300 | 12372456300 | 23300 | 23300 | 23300 | 23300 | 189 |
| 406 | 20240527 | 124200 | 12368052600 | 23300 | 23300 | 23300 | 23300 | 2 |
| 407 | 20240527 | 124100 | 12368006000 | 23300 | 23350 | 23350 | 23250 | 1623 |
| 408 | 20240527 | 124000 | 12330187900 | 23300 | 23300 | 23300 | 23300 | 227 |
| 409 | 20240527 | 123900 | 12324898800 | 23350 | 23350 | 23350 | 23300 | 75 |
| 410 | 20240527 | 123800 | 12323148100 | 23350 | 23300 | 23350 | 23300 | 203 |
| 411 | 20240527 | 123700 | 12318412200 | 23300 | 23350 | 23350 | 23300 | 139 |
| 412 | 20240527 | 123600 | 12315171250 | 23300 | 23300 | 23300 | 23300 | 69 |
| 413 | 20240527 | 123500 | 12313563550 | 23300 | 23350 | 23350 | 23300 | 105 |
| 414 | 20240527 | 123400 | 12311112700 | 23350 | 23250 | 23350 | 23250 | 76 |
| 415 | 20240527 | 123300 | 12309341450 | 23250 | 23300 | 23300 | 23250 | 212 |
| 416 | 20240527 | 123200 | 12304406850 | 23300 | 23350 | 23350 | 23300 | 159 |
| 417 | 20240527 | 123100 | 12300702100 | 23350 | 23300 | 23350 | 23300 | 68 |
| 418 | 20240527 | 123000 | 12299114550 | 23300 | 23300 | 23300 | 23300 | 86 |
| 419 | 20240527 | 122900 | 12297110750 | 23350 | 23300 | 23350 | 23300 | 183 |
| 420 | 20240527 | 122800 | 12292842600 | 23300 | 23300 | 23300 | 23300 | 328 |
| 421 | 20240527 | 122700 | 12285200200 | 23300 | 23250 | 23300 | 23250 | 359 |
| 422 | 20240527 | 122600 | 12276836550 | 23250 | 23250 | 23250 | 23250 | 191 |
| 423 | 20240527 | 122500 | 12272395800 | 23300 | 23300 | 23300 | 23300 | 48 |
| 424 | 20240527 | 122400 | 12271277400 | 23300 | 23250 | 23300 | 23250 | 571 |
| 425 | 20240527 | 122300 | 12257999650 | 23250 | 23300 | 23300 | 23250 | 754 |
| 426 | 20240527 | 122200 | 12240434950 | 23300 | 23300 | 23300 | 23300 | 46 |
| 427 | 20240527 | 122100 | 12239363150 | 23300 | 23300 | 23350 | 23300 | 537 |
| 428 | 20240527 | 122000 | 12226845900 | 23300 | 23300 | 23300 | 23300 | 1495 |
| 429 | 20240527 | 121900 | 12192012400 | 23350 | 23350 | 23350 | 23300 | 41 |
| 430 | 20240527 | 121800 | 12191055250 | 23350 | 23350 | 23350 | 23350 | 344 |
| 431 | 20240527 | 121700 | 12183022850 | 23300 | 23350 | 23350 | 23300 | 138 |
| 432 | 20240527 | 121600 | 12179803050 | 23350 | 23300 | 23350 | 23300 | 407 |
| 433 | 20240527 | 121500 | 12170299850 | 23350 | 23350 | 23350 | 23300 | 52 |
| 434 | 20240527 | 121400 | 12169087050 | 23350 | 23350 | 23350 | 23350 | 89 |
| 435 | 20240527 | 121300 | 12167008900 | 23400 | 23350 | 23400 | 23350 | 149 |
| 436 | 20240527 | 121200 | 12163528750 | 23350 | 23400 | 23400 | 23300 | 23 |
| 437 | 20240527 | 121100 | 12162991600 | 23400 | 23350 | 23400 | 23350 | 86 |
| 438 | 20240527 | 121000 | 12160981700 | 23350 | 23300 | 23350 | 23300 | 65 |
| 439 | 20240527 | 120900 | 12159464600 | 23350 | 23400 | 23400 | 23350 | 165 |
| 440 | 20240527 | 120800 | 12155611750 | 23400 | 23350 | 23400 | 23300 | 183 |
| 441 | 20240527 | 120700 | 12151339600 | 23350 | 23300 | 23400 | 23300 | 1051 |
| 442 | 20240527 | 120600 | 12126799700 | 23350 | 23350 | 23350 | 23300 | 25 |
| 443 | 20240527 | 120500 | 12126216200 | 23350 | 23350 | 23350 | 23300 | 44 |
| 444 | 20240527 | 120400 | 12125190300 | 23300 | 23350 | 23350 | 23300 | 200 |
| 445 | 20240527 | 120300 | 12120521550 | 23350 | 23350 | 23350 | 23300 | 212 |
| 446 | 20240527 | 120200 | 12115571400 | 23350 | 23400 | 23400 | 23350 | 451 |
| 447 | 20240527 | 120100 | 12105040500 | 23300 | 23450 | 23450 | 23300 | 193 |
| 448 | 20240527 | 120000 | 12100534900 | 23450 | 23350 | 23450 | 23350 | 9 |
| 449 | 20240527 | 115900 | 12100324550 | 23350 | 23350 | 23350 | 23300 | 2086 |
| 450 | 20240527 | 115800 | 12051678100 | 23450 | 23400 | 23450 | 23400 | 189 |
| 451 | 20240527 | 115700 | 12047253650 | 23450 | 23400 | 23450 | 23400 | 101 |
| 452 | 20240527 | 115600 | 12044889350 | 23450 | 23450 | 23450 | 23450 | 44 |
| 453 | 20240527 | 115500 | 12043857550 | 23350 | 23500 | 23500 | 23350 | 1254 |
| 454 | 20240527 | 115400 | 12014516750 | 23450 | 23450 | 23450 | 23450 | 628 |
| 455 | 20240527 | 115300 | 11999790150 | 23400 | 23450 | 23450 | 23400 | 132 |
| 456 | 20240527 | 115200 | 11996696250 | 23400 | 23450 | 23450 | 23400 | 765 |
| 457 | 20240527 | 115100 | 11978784150 | 23450 | 23400 | 23450 | 23400 | 425 |
| 458 | 20240527 | 115000 | 11968838200 | 23400 | 23400 | 23450 | 23400 | 196 |
| 459 | 20240527 | 114900 | 11964251750 | 23400 | 23400 | 23400 | 23400 | 73 |
| 460 | 20240527 | 114800 | 11962543550 | 23400 | 23400 | 23400 | 23400 | 1350 |
| 461 | 20240527 | 114700 | 11930953550 | 23400 | 23350 | 23400 | 23350 | 210 |
| 462 | 20240527 | 114600 | 11926049050 | 23300 | 23350 | 23400 | 23300 | 475 |
| 463 | 20240527 | 114500 | 11914951500 | 23350 | 23350 | 23350 | 23350 | 111 |
| 464 | 20240527 | 114400 | 11912359650 | 23300 | 23300 | 23350 | 23300 | 97 |
| 465 | 20240527 | 114300 | 11910097000 | 23300 | 23300 | 23300 | 23300 | 27 |
| 466 | 20240527 | 114200 | 11909467900 | 23300 | 23300 | 23300 | 23300 | 356 |
| 467 | 20240527 | 114100 | 11901173100 | 23300 | 23350 | 23350 | 23300 | 2394 |
| 468 | 20240527 | 114000 | 11845385200 | 23300 | 23350 | 23350 | 23300 | 254 |
| 469 | 20240527 | 113900 | 11839465250 | 23350 | 23300 | 23350 | 23300 | 2109 |
| 470 | 20240527 | 113800 | 11790265550 | 23300 | 23300 | 23350 | 23300 | 118 |
| 471 | 20240527 | 113700 | 11787515000 | 23350 | 23400 | 23400 | 23350 | 1865 |
| 472 | 20240527 | 113600 | 11743967150 | 23400 | 23350 | 23400 | 23350 | 141 |
| 473 | 20240527 | 113500 | 11740668250 | 23350 | 23450 | 23450 | 23350 | 178 |
| 474 | 20240527 | 113400 | 11736503100 | 23400 | 23400 | 23450 | 23400 | 1265 |
| 475 | 20240527 | 113300 | 11706900950 | 23400 | 23450 | 23450 | 23400 | 318 |
| 476 | 20240527 | 113200 | 11699457200 | 23450 | 23400 | 23450 | 23400 | 267 |
| 477 | 20240527 | 113100 | 11693198100 | 23400 | 23500 | 23500 | 23400 | 202 |
| 478 | 20240527 | 113000 | 11688461250 | 23500 | 23500 | 23500 | 23400 | 1116 |
| 479 | 20240527 | 112900 | 11662332650 | 23500 | 23500 | 23500 | 23450 | 561 |
| 480 | 20240527 | 112800 | 11649171150 | 23500 | 23500 | 23500 | 23450 | 763 |
| 481 | 20240527 | 112700 | 11631245550 | 23500 | 23450 | 23550 | 23450 | 179 |
| 482 | 20240527 | 112600 | 11627031750 | 23450 | 23500 | 23550 | 23450 | 2935 |
| 483 | 20240527 | 112500 | 11558111050 | 23500 | 23550 | 23550 | 23450 | 1292 |
| 484 | 20240527 | 112400 | 11527745650 | 23500 | 23550 | 23550 | 23450 | 356 |
| 485 | 20240527 | 112300 | 11519382700 | 23550 | 23500 | 23550 | 23450 | 1562 |
| 486 | 20240527 | 112200 | 11482666900 | 23550 | 23550 | 23550 | 23500 | 1275 |
| 487 | 20240527 | 112100 | 11452649100 | 23550 | 23400 | 23550 | 23400 | 3006 |
| 488 | 20240527 | 112000 | 11382050700 | 23400 | 23350 | 23400 | 23350 | 145 |
| 489 | 20240527 | 111900 | 11378659450 | 23400 | 23400 | 23400 | 23350 | 75 |
| 490 | 20240527 | 111800 | 11376904950 | 23400 | 23400 | 23400 | 23350 | 253 |
| 491 | 20240527 | 111700 | 11370985050 | 23400 | 23400 | 23400 | 23350 | 93 |
| 492 | 20240527 | 111600 | 11368808900 | 23400 | 23350 | 23400 | 23300 | 1308 |
| 493 | 20240527 | 111500 | 11338233750 | 23300 | 23350 | 23350 | 23300 | 265 |
| 494 | 20240527 | 111400 | 11332056000 | 23350 | 23300 | 23400 | 23300 | 2123 |
| 495 | 20240527 | 111300 | 11282582100 | 23300 | 23300 | 23350 | 23300 | 1663 |
| 496 | 20240527 | 111200 | 11243826300 | 23300 | 23300 | 23300 | 23250 | 3454 |
| 497 | 20240527 | 111100 | 11163355500 | 23300 | 23350 | 23400 | 23300 | 1210 |
| 498 | 20240527 | 111000 | 11135102950 | 23400 | 23350 | 23400 | 23350 | 144 |
| 499 | 20240527 | 110900 | 11131736000 | 23400 | 23400 | 23400 | 23350 | 138 |
| 500 | 20240527 | 110800 | 11128510050 | 23350 | 23350 | 23400 | 23300 | 274 |
| 501 | 20240527 | 110700 | 11122115900 | 23400 | 23350 | 23400 | 23300 | 307 |
| 502 | 20240527 | 110600 | 11114950900 | 23300 | 23400 | 23400 | 23300 | 442 |
| 503 | 20240527 | 110500 | 11104634550 | 23350 | 23400 | 23400 | 23350 | 159 |
| 504 | 20240527 | 110400 | 11100915800 | 23350 | 23350 | 23400 | 23350 | 108 |
| 505 | 20240527 | 110300 | 11098390500 | 23350 | 23400 | 23400 | 23350 | 201 |
| 506 | 20240527 | 110200 | 11093690550 | 23400 | 23300 | 23400 | 23300 | 338 |
| 507 | 20240527 | 110100 | 11085812050 | 23350 | 23350 | 23350 | 23300 | 106 |
| 508 | 20240527 | 110000 | 11083337950 | 23300 | 23300 | 23350 | 23300 | 655 |
| 509 | 20240527 | 105900 | 11068072450 | 23350 | 23450 | 23450 | 23350 | 3000 |
| 510 | 20240527 | 105800 | 10997946850 | 23450 | 23500 | 23500 | 23400 | 1686 |
| 511 | 20240527 | 105700 | 10958405950 | 23450 | 23500 | 23500 | 23450 | 635 |
| 512 | 20240527 | 105600 | 10943504500 | 23500 | 23450 | 23500 | 23450 | 159 |
| 513 | 20240527 | 105500 | 10939772750 | 23500 | 23450 | 23500 | 23450 | 152 |
| 514 | 20240527 | 105400 | 10936204700 | 23500 | 23500 | 23500 | 23450 | 232 |
| 515 | 20240527 | 105300 | 10930760250 | 23450 | 23450 | 23500 | 23450 | 362 |
| 516 | 20240527 | 105200 | 10922270900 | 23450 | 23350 | 23450 | 23350 | 1904 |
| 517 | 20240527 | 105100 | 10877655600 | 23350 | 23350 | 23400 | 23350 | 158 |
| 518 | 20240527 | 105000 | 10873965850 | 23400 | 23300 | 23400 | 23300 | 620 |
| 519 | 20240527 | 104900 | 10859501700 | 23350 | 23350 | 23400 | 23300 | 1582 |
| 520 | 20240527 | 104800 | 10822560150 | 23350 | 23400 | 23450 | 23350 | 1462 |
| 521 | 20240527 | 104700 | 10788409350 | 23400 | 23450 | 23450 | 23400 | 213 |
| 522 | 20240527 | 104600 | 10783418750 | 23400 | 23350 | 23400 | 23350 | 1148 |
| 523 | 20240527 | 104500 | 10756579500 | 23400 | 23400 | 23400 | 23350 | 215 |
| 524 | 20240527 | 104400 | 10751555900 | 23400 | 23450 | 23450 | 23350 | 1371 |
| 525 | 20240527 | 104300 | 10719484450 | 23400 | 23450 | 23450 | 23400 | 210 |
| 526 | 20240527 | 104200 | 10714562100 | 23450 | 23400 | 23450 | 23400 | 94 |
| 527 | 20240527 | 104100 | 10712359100 | 23400 | 23400 | 23450 | 23400 | 339 |
| 528 | 20240527 | 104000 | 10704423400 | 23450 | 23400 | 23450 | 23400 | 256 |
| 529 | 20240527 | 103900 | 10698431750 | 23450 | 23400 | 23450 | 23350 | 2980 |
| 530 | 20240527 | 103800 | 10628695250 | 23450 | 23400 | 23500 | 23400 | 786 |
| 531 | 20240527 | 103700 | 10610299150 | 23350 | 23400 | 23400 | 23350 | 114 |
| 532 | 20240527 | 103600 | 10607632250 | 23350 | 23400 | 23400 | 23350 | 1010 |
| 533 | 20240527 | 103500 | 10584044650 | 23400 | 23450 | 23500 | 23400 | 1364 |
| 534 | 20240527 | 103400 | 10552091550 | 23450 | 23500 | 23500 | 23400 | 766 |
| 535 | 20240527 | 103300 | 10534154250 | 23550 | 23500 | 23550 | 23450 | 1599 |
| 536 | 20240527 | 103200 | 10496604300 | 23500 | 23550 | 23600 | 23500 | 1685 |
| 537 | 20240527 | 103100 | 10457001500 | 23550 | 23500 | 23600 | 23500 | 925 |
| 538 | 20240527 | 103000 | 10435214050 | 23550 | 23450 | 23550 | 23450 | 2058 |
| 539 | 20240527 | 102900 | 10386850600 | 23500 | 23450 | 23500 | 23450 | 159 |
| 540 | 20240527 | 102800 | 10383115600 | 23450 | 23450 | 23500 | 23450 | 205 |
| 541 | 20240527 | 102700 | 10378308250 | 23450 | 23450 | 23450 | 23400 | 848 |
| 542 | 20240527 | 102600 | 10358423250 | 23400 | 23450 | 23450 | 23400 | 978 |
| 543 | 20240527 | 102500 | 10335525700 | 23450 | 23450 | 23500 | 23400 | 1485 |
| 544 | 20240527 | 102400 | 10300737000 | 23450 | 23400 | 23500 | 23400 | 2171 |
| 545 | 20240527 | 102300 | 10249840800 | 23450 | 23450 | 23450 | 23400 | 189 |
| 546 | 20240527 | 102200 | 10245413950 | 23400 | 23350 | 23450 | 23300 | 637 |
| 547 | 20240527 | 102100 | 10230515300 | 23300 | 23300 | 23350 | 23250 | 2770 |
| 548 | 20240527 | 102000 | 10165961250 | 23300 | 23300 | 23350 | 23300 | 2455 |
| 549 | 20240527 | 101900 | 10108754300 | 23350 | 23450 | 23450 | 23300 | 6439 |
| 550 | 20240527 | 101800 | 9958063000 | 23450 | 23450 | 23500 | 23450 | 2003 |
| 551 | 20240527 | 101700 | 9911069800 | 23450 | 23450 | 23500 | 23450 | 2117 |
| 552 | 20240527 | 101600 | 9861422000 | 23500 | 23500 | 23550 | 23450 | 1468 |
| 553 | 20240527 | 101500 | 9826921900 | 23500 | 23550 | 23550 | 23500 | 501 |
| 554 | 20240527 | 101400 | 9815132650 | 23550 | 23550 | 23550 | 23500 | 303 |
| 555 | 20240527 | 101300 | 9808006200 | 23550 | 23550 | 23550 | 23500 | 479 |
| 556 | 20240527 | 101200 | 9796743600 | 23500 | 23500 | 23550 | 23500 | 2111 |
| 557 | 20240527 | 101100 | 9747066250 | 23450 | 23500 | 23550 | 23450 | 1632 |
| 558 | 20240527 | 101000 | 9708727200 | 23500 | 23500 | 23550 | 23400 | 8866 |
| 559 | 20240527 | 100900 | 9500583450 | 23500 | 23800 | 23800 | 23500 | 15452 |
| 560 | 20240527 | 100800 | 9136041450 | 23750 | 23800 | 23850 | 23700 | 3036 |
| 561 | 20240527 | 100700 | 9063845400 | 23800 | 23800 | 23850 | 23800 | 736 |
| 562 | 20240527 | 100600 | 9046318550 | 23800 | 23900 | 23900 | 23800 | 1216 |
| 563 | 20240527 | 100500 | 9017306450 | 23900 | 23950 | 24000 | 23800 | 3811 |
| 564 | 20240527 | 100400 | 8926206350 | 23950 | 23800 | 24000 | 23800 | 5778 |
| 565 | 20240527 | 100300 | 8788130200 | 23750 | 23700 | 23800 | 23700 | 1473 |
| 566 | 20240527 | 100200 | 8753105700 | 23750 | 23750 | 23800 | 23700 | 4908 |
| 567 | 20240527 | 100100 | 8636475250 | 23750 | 23800 | 23800 | 23750 | 2650 |
| 568 | 20240527 | 100000 | 8573487600 | 23800 | 24000 | 24050 | 23650 | 13805 |
| 569 | 20240527 | 095900 | 8243752750 | 24000 | 23950 | 24150 | 23900 | 39211 |
| 570 | 20240527 | 095800 | 7301817200 | 24000 | 23900 | 24000 | 23850 | 18235 |
| 571 | 20240527 | 095700 | 6865753850 | 23850 | 23750 | 23900 | 23700 | 24452 |
| 572 | 20240527 | 095600 | 6283446900 | 23700 | 23800 | 23800 | 23700 | 3410 |
| 573 | 20240527 | 095500 | 6202501450 | 23800 | 23750 | 23800 | 23700 | 2584 |
| 574 | 20240527 | 095400 | 6141129150 | 23700 | 23750 | 23800 | 23700 | 3519 |
| 575 | 20240527 | 095300 | 6057534250 | 23750 | 23700 | 23750 | 23650 | 5535 |
| 576 | 20240527 | 095200 | 5926263000 | 23700 | 23650 | 23700 | 23600 | 4090 |
| 577 | 20240527 | 095100 | 5829467600 | 23700 | 23750 | 23800 | 23650 | 8693 |
| 578 | 20240527 | 095000 | 5623336250 | 23750 | 23550 | 23750 | 23550 | 21443 |
| 579 | 20240527 | 094900 | 5116255550 | 23550 | 23500 | 23600 | 23500 | 5514 |
| 580 | 20240527 | 094800 | 4986459200 | 23500 | 23400 | 23550 | 23400 | 9690 |
| 581 | 20240527 | 094700 | 4758745500 | 23450 | 23450 | 23450 | 23400 | 585 |
| 582 | 20240527 | 094600 | 4745028550 | 23450 | 23500 | 23500 | 23350 | 3661 |
| 583 | 20240527 | 094500 | 4659294750 | 23500 | 23500 | 23500 | 23400 | 1376 |
| 584 | 20240527 | 094400 | 4627001250 | 23500 | 23400 | 23500 | 23400 | 4235 |
| 585 | 20240527 | 094300 | 4527678650 | 23400 | 23450 | 23450 | 23400 | 1473 |
| 586 | 20240527 | 094200 | 4493193350 | 23450 | 23400 | 23450 | 23300 | 1833 |
| 587 | 20240527 | 094100 | 4450294500 | 23300 | 23400 | 23450 | 23250 | 2343 |
| 588 | 20240527 | 094000 | 4395637950 | 23300 | 23400 | 23450 | 23300 | 522 |
| 589 | 20240527 | 093900 | 4383442850 | 23400 | 23350 | 23450 | 23300 | 2299 |
| 590 | 20240527 | 093800 | 4329727000 | 23350 | 23400 | 23450 | 23300 | 1595 |
| 591 | 20240527 | 093700 | 4292415700 | 23400 | 23450 | 23450 | 23400 | 1413 |
| 592 | 20240527 | 093600 | 4259295250 | 23450 | 23300 | 23450 | 23250 | 15066 |
| 593 | 20240527 | 093500 | 3907962400 | 23300 | 23400 | 23400 | 23250 | 3302 |
| 594 | 20240527 | 093400 | 3830992000 | 23400 | 23450 | 23450 | 23350 | 750 |
| 595 | 20240527 | 093300 | 3813443500 | 23400 | 23400 | 23450 | 23400 | 2081 |
| 596 | 20240527 | 093200 | 3764713600 | 23350 | 23350 | 23400 | 23350 | 2178 |
| 597 | 20240527 | 093100 | 3713752250 | 23400 | 23300 | 23400 | 23300 | 1352 |
| 598 | 20240527 | 093000 | 3682229050 | 23300 | 23300 | 23400 | 23300 | 3097 |
| 599 | 20240527 | 092900 | 3609804450 | 23350 | 23350 | 23350 | 23300 | 1001 |
| 600 | 20240527 | 092800 | 3586462600 | 23350 | 23300 | 23400 | 23300 | 1254 |
| 601 | 20240527 | 092700 | 3557179550 | 23300 | 23400 | 23400 | 23300 | 763 |
| 602 | 20240527 | 092600 | 3539367500 | 23350 | 23300 | 23350 | 23250 | 2809 |
| 603 | 20240527 | 092500 | 3473919600 | 23300 | 23350 | 23400 | 23250 | 6851 |
| 604 | 20240527 | 092400 | 3314401650 | 23350 | 23400 | 23400 | 23300 | 2000 |
| 605 | 20240527 | 092300 | 3267733050 | 23350 | 23250 | 23400 | 23200 | 4712 |
| 606 | 20240527 | 092200 | 3157860200 | 23300 | 23100 | 23300 | 23100 | 4492 |
| 607 | 20240527 | 092100 | 3053646050 | 23100 | 23100 | 23100 | 23100 | 2657 |
| 608 | 20240527 | 092000 | 2992269350 | 23100 | 23200 | 23250 | 23100 | 5568 |
| 609 | 20240527 | 091900 | 2863402500 | 23200 | 23350 | 23350 | 23200 | 2718 |
| 610 | 20240527 | 091800 | 2800175900 | 23350 | 23350 | 23400 | 23300 | 4677 |
| 611 | 20240527 | 091700 | 2691032250 | 23350 | 23150 | 23400 | 23150 | 6271 |
| 612 | 20240527 | 091600 | 2544866400 | 23200 | 23150 | 23250 | 23100 | 2995 |
| 613 | 20240527 | 091500 | 2475485850 | 23150 | 23300 | 23300 | 23100 | 3171 |
| 614 | 20240527 | 091400 | 2401911000 | 23300 | 23400 | 23550 | 23250 | 11011 |
| 615 | 20240527 | 091300 | 2144086050 | 23350 | 23300 | 23600 | 23250 | 26429 |
| 616 | 20240527 | 091200 | 1524103500 | 23250 | 23100 | 23250 | 23100 | 7493 |
| 617 | 20240527 | 091100 | 1350437100 | 23100 | 23200 | 23250 | 23050 | 5007 |
| 618 | 20240527 | 091000 | 1234352050 | 23200 | 23100 | 23200 | 23050 | 3997 |
| 619 | 20240527 | 090900 | 1141833900 | 23150 | 23000 | 23150 | 22950 | 3899 |
| 620 | 20240527 | 090800 | 1051981600 | 23050 | 23000 | 23100 | 22950 | 1667 |
| 621 | 20240527 | 090700 | 1013614650 | 23000 | 22700 | 23150 | 22700 | 3896 |
| 622 | 20240527 | 090600 | 924078150 | 22800 | 22700 | 22900 | 22550 | 8673 |
| 623 | 20240527 | 090500 | 727735850 | 22700 | 22650 | 22700 | 22600 | 4118 |
| 624 | 20240527 | 090400 | 634447700 | 22700 | 22900 | 22900 | 22700 | 4457 |
| 625 | 20240527 | 090300 | 532940000 | 22850 | 22650 | 22900 | 22650 | 2347 |
| 626 | 20240527 | 090200 | 479450200 | 22650 | 23000 | 23000 | 22650 | 8084 |
| 627 | 20240527 | 090100 | 295495350 | 22900 | 22850 | 23150 | 22850 | 5832 |
| 628 | 20240527 | 090000 | 161261000 | 22850 | 22750 | 23000 | 22750 | 7076 |