32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 3 | 20240528 | 185600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20240528 | 185500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20240528 | 185400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20240528 | 185300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20240528 | 185200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20240528 | 185100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20240528 | 185000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20240528 | 184900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20240528 | 184800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20240528 | 184700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20240528 | 184600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20240528 | 184500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20240528 | 184400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20240528 | 184300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20240528 | 184200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20240528 | 184100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20240528 | 184000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20240528 | 183900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20240528 | 183800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20240528 | 183700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20240528 | 183600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20240528 | 183500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20240528 | 183400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20240528 | 183300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20240528 | 183200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20240528 | 183100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20240528 | 183000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20240528 | 182900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20240528 | 182800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20240528 | 182700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 33 | 20240528 | 182600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20240528 | 182500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20240528 | 182400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20240528 | 182300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20240528 | 182200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20240528 | 182100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20240528 | 182000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20240528 | 181900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20240528 | 181800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20240528 | 181700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20240528 | 181600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20240528 | 181500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20240528 | 181400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20240528 | 181300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20240528 | 181200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20240528 | 181100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20240528 | 181000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20240528 | 180900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20240528 | 180800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20240528 | 180700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20240528 | 180600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20240528 | 180500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20240528 | 180400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20240528 | 180300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20240528 | 180200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20240528 | 180100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20240528 | 180000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20240528 | 175900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20240528 | 175800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20240528 | 175700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 63 | 20240528 | 175600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20240528 | 175500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20240528 | 175400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20240528 | 175300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20240528 | 175200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20240528 | 175100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20240528 | 175000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20240528 | 174900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20240528 | 174800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20240528 | 174700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20240528 | 174600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20240528 | 174500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20240528 | 174400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20240528 | 174300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20240528 | 174200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20240528 | 174100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20240528 | 174000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20240528 | 173900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20240528 | 173800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20240528 | 173700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20240528 | 173600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20240528 | 173500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20240528 | 173400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20240528 | 173300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20240528 | 173200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20240528 | 173100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20240528 | 173000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20240528 | 172900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20240528 | 172800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20240528 | 172700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 93 | 20240528 | 172600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20240528 | 172500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20240528 | 172400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20240528 | 172300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20240528 | 172200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20240528 | 172100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20240528 | 172000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20240528 | 171900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20240528 | 171800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20240528 | 171700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20240528 | 171600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20240528 | 171500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20240528 | 171400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20240528 | 171300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20240528 | 171200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20240528 | 171100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20240528 | 171000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20240528 | 170900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20240528 | 170800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20240528 | 170700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20240528 | 170600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20240528 | 170500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20240528 | 170400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20240528 | 170300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20240528 | 170200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20240528 | 170100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20240528 | 170000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20240528 | 165900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20240528 | 165800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20240528 | 165700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 123 | 20240528 | 165600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20240528 | 165500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20240528 | 165400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20240528 | 165300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20240528 | 165200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20240528 | 165100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20240528 | 165000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20240528 | 164900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20240528 | 164800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20240528 | 164700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20240528 | 164600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20240528 | 164500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20240528 | 164400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20240528 | 164300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20240528 | 164200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20240528 | 164100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20240528 | 164000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20240528 | 163900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20240528 | 163800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20240528 | 163700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20240528 | 163600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20240528 | 163500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20240528 | 163400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20240528 | 163300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20240528 | 163200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20240528 | 163100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20240528 | 163000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20240528 | 162900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20240528 | 162800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20240528 | 162700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 153 | 20240528 | 162600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20240528 | 162500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20240528 | 162400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20240528 | 162300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20240528 | 162200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20240528 | 162100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20240528 | 162000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20240528 | 161900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20240528 | 161800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20240528 | 161700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20240528 | 161600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20240528 | 161500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20240528 | 161400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20240528 | 161300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20240528 | 161200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20240528 | 161100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20240528 | 161000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20240528 | 160900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20240528 | 160800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20240528 | 160700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20240528 | 160600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20240528 | 160500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20240528 | 160400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20240528 | 160300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20240528 | 160200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20240528 | 160100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20240528 | 160000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20240528 | 155900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20240528 | 155800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20240528 | 155700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 183 | 20240528 | 155600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20240528 | 155500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20240528 | 155400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20240528 | 155300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20240528 | 155200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20240528 | 155100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20240528 | 155000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20240528 | 154900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20240528 | 154800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20240528 | 154700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20240528 | 154600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20240528 | 154500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20240528 | 154400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20240528 | 154300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20240528 | 154200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20240528 | 154100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20240528 | 154000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20240528 | 153900 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20240528 | 153800 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20240528 | 153700 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20240528 | 153600 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20240528 | 153500 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20240528 | 153400 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20240528 | 153300 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20240528 | 153200 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20240528 | 153100 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20240528 | 153000 | 3663782780 | 13650 | 13650 | 13650 | 13650 | 1553 |
| 210 | 20240528 | 152900 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 211 | 20240528 | 152800 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20240528 | 152700 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 213 | 20240528 | 152600 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20240528 | 152500 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20240528 | 152400 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20240528 | 152300 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20240528 | 152200 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 218 | 20240528 | 152100 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 219 | 20240528 | 152000 | 3642584330 | 13650 | 13650 | 13650 | 13650 | 0 |
| 220 | 20240528 | 151900 | 3642584330 | 13650 | 13630 | 13650 | 13620 | 475 |
| 221 | 20240528 | 151800 | 3636111740 | 13630 | 13640 | 13650 | 13620 | 313 |
| 222 | 20240528 | 151700 | 3631848160 | 13650 | 13620 | 13650 | 13620 | 182 |
| 223 | 20240528 | 151600 | 3629368920 | 13620 | 13650 | 13650 | 13620 | 62 |
| 224 | 20240528 | 151500 | 3628523040 | 13620 | 13640 | 13640 | 13620 | 435 |
| 225 | 20240528 | 151400 | 3622595800 | 13640 | 13640 | 13640 | 13640 | 61 |
| 226 | 20240528 | 151300 | 3621763760 | 13640 | 13630 | 13640 | 13630 | 212 |
| 227 | 20240528 | 151200 | 3618873930 | 13630 | 13630 | 13630 | 13630 | 54 |
| 228 | 20240528 | 151100 | 3618137910 | 13620 | 13630 | 13630 | 13620 | 165 |
| 229 | 20240528 | 151000 | 3615889870 | 13630 | 13640 | 13650 | 13630 | 36 |
| 230 | 20240528 | 150900 | 3615398860 | 13640 | 13630 | 13640 | 13620 | 464 |
| 231 | 20240528 | 150800 | 3609077210 | 13630 | 13690 | 13700 | 13630 | 495 |
| 232 | 20240528 | 150700 | 3602316880 | 13690 | 13700 | 13700 | 13690 | 508 |
| 233 | 20240528 | 150600 | 3595360280 | 13700 | 13690 | 13700 | 13690 | 228 |
| 234 | 20240528 | 150500 | 3592238840 | 13730 | 13710 | 13770 | 13710 | 1136 |
| 235 | 20240528 | 150400 | 3576647550 | 13700 | 13680 | 13700 | 13680 | 762 |
| 236 | 20240528 | 150300 | 3566216180 | 13680 | 13660 | 13680 | 13660 | 90 |
| 237 | 20240528 | 150200 | 3564985540 | 13680 | 13660 | 13680 | 13660 | 14 |
| 238 | 20240528 | 150100 | 3564794090 | 13660 | 13660 | 13660 | 13660 | 100 |
| 239 | 20240528 | 150000 | 3563428090 | 13660 | 13630 | 13660 | 13630 | 220 |
| 240 | 20240528 | 145900 | 3560425810 | 13620 | 13680 | 13690 | 13620 | 1081 |
| 241 | 20240528 | 145800 | 3545692400 | 13680 | 13690 | 13690 | 13680 | 47 |
| 242 | 20240528 | 145700 | 3545049070 | 13690 | 13700 | 13700 | 13690 | 126 |
| 243 | 20240528 | 145600 | 3543323880 | 13700 | 13690 | 13700 | 13690 | 250 |
| 244 | 20240528 | 145500 | 3539898970 | 13700 | 13700 | 13700 | 13700 | 350 |
| 245 | 20240528 | 145400 | 3535103970 | 13710 | 13670 | 13730 | 13670 | 1747 |
| 246 | 20240528 | 145300 | 3511125660 | 13660 | 13610 | 13660 | 13610 | 2517 |
| 247 | 20240528 | 145200 | 3476768980 | 13640 | 13610 | 13640 | 13610 | 106 |
| 248 | 20240528 | 145100 | 3475326140 | 13640 | 13640 | 13640 | 13610 | 296 |
| 249 | 20240528 | 145000 | 3471288850 | 13600 | 13610 | 13640 | 13600 | 240 |
| 250 | 20240528 | 144900 | 3468023180 | 13610 | 13600 | 13610 | 13600 | 26 |
| 251 | 20240528 | 144800 | 3467669440 | 13610 | 13610 | 13610 | 13610 | 78 |
| 252 | 20240528 | 144700 | 3466607860 | 13640 | 13640 | 13640 | 13640 | 2 |
| 253 | 20240528 | 144600 | 3466580580 | 13640 | 13640 | 13640 | 13640 | 50 |
| 254 | 20240528 | 144500 | 3465898580 | 13640 | 13640 | 13640 | 13640 | 0 |
| 255 | 20240528 | 144400 | 3465898580 | 13640 | 13600 | 13640 | 13600 | 259 |
| 256 | 20240528 | 144300 | 3462371140 | 13640 | 13640 | 13640 | 13620 | 110 |
| 257 | 20240528 | 144200 | 3460870780 | 13540 | 13640 | 13640 | 13540 | 654 |
| 258 | 20240528 | 144100 | 3451983820 | 13650 | 13650 | 13650 | 13640 | 852 |
| 259 | 20240528 | 144000 | 3440354120 | 13650 | 13630 | 13650 | 13630 | 482 |
| 260 | 20240528 | 143900 | 3433778340 | 13630 | 13630 | 13630 | 13630 | 10 |
| 261 | 20240528 | 143800 | 3433642040 | 13580 | 13620 | 13640 | 13580 | 489 |
| 262 | 20240528 | 143700 | 3426981200 | 13620 | 13620 | 13620 | 13620 | 55 |
| 263 | 20240528 | 143600 | 3426232100 | 13590 | 13610 | 13630 | 13590 | 19 |
| 264 | 20240528 | 143500 | 3425973390 | 13610 | 13590 | 13610 | 13590 | 46 |
| 265 | 20240528 | 143400 | 3425348030 | 13580 | 13580 | 13580 | 13580 | 10 |
| 266 | 20240528 | 143300 | 3425212230 | 13590 | 13610 | 13610 | 13590 | 507 |
| 267 | 20240528 | 143200 | 3418317590 | 13600 | 13660 | 13660 | 13600 | 1396 |
| 268 | 20240528 | 143100 | 3399285140 | 13660 | 13660 | 13660 | 13660 | 0 |
| 269 | 20240528 | 143000 | 3399285140 | 13660 | 13650 | 13660 | 13650 | 217 |
| 270 | 20240528 | 142900 | 3396322950 | 13640 | 13640 | 13640 | 13640 | 5 |
| 271 | 20240528 | 142800 | 3396254750 | 13680 | 13680 | 13680 | 13680 | 0 |
| 272 | 20240528 | 142700 | 3396254750 | 13680 | 13670 | 13710 | 13670 | 867 |
| 273 | 20240528 | 142600 | 3384371130 | 13650 | 13630 | 13650 | 13630 | 363 |
| 274 | 20240528 | 142500 | 3379422580 | 13630 | 13610 | 13630 | 13520 | 3200 |
| 275 | 20240528 | 142400 | 3336011350 | 13610 | 13630 | 13640 | 13550 | 1715 |
| 276 | 20240528 | 142300 | 3312685370 | 13640 | 13650 | 13650 | 13640 | 141 |
| 277 | 20240528 | 142200 | 3310761820 | 13650 | 13640 | 13650 | 13640 | 13 |
| 278 | 20240528 | 142100 | 3310584380 | 13650 | 13650 | 13650 | 13650 | 23 |
| 279 | 20240528 | 142000 | 3310270430 | 13640 | 13640 | 13640 | 13640 | 0 |
| 280 | 20240528 | 141900 | 3310270430 | 13640 | 13640 | 13640 | 13640 | 0 |
| 281 | 20240528 | 141800 | 3310270430 | 13640 | 13660 | 13660 | 13640 | 114 |
| 282 | 20240528 | 141700 | 3308714800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 283 | 20240528 | 141600 | 3308714800 | 13640 | 13690 | 13690 | 13640 | 545 |
| 284 | 20240528 | 141500 | 3301272030 | 13690 | 13720 | 13720 | 13690 | 2773 |
| 285 | 20240528 | 141400 | 3263256340 | 13720 | 13750 | 13750 | 13720 | 845 |
| 286 | 20240528 | 141300 | 3251652850 | 13760 | 13760 | 13760 | 13760 | 181 |
| 287 | 20240528 | 141200 | 3249162290 | 13760 | 13750 | 13760 | 13750 | 22 |
| 288 | 20240528 | 141100 | 3248859770 | 13740 | 13770 | 13770 | 13740 | 2676 |
| 289 | 20240528 | 141000 | 3212062700 | 13770 | 13770 | 13770 | 13770 | 0 |
| 290 | 20240528 | 140900 | 3212062700 | 13770 | 13770 | 13780 | 13770 | 361 |
| 291 | 20240528 | 140800 | 3207090850 | 13780 | 13800 | 13800 | 13780 | 153 |
| 292 | 20240528 | 140700 | 3204981530 | 13800 | 13800 | 13800 | 13800 | 32 |
| 293 | 20240528 | 140600 | 3204539930 | 13820 | 13810 | 13820 | 13780 | 456 |
| 294 | 20240528 | 140500 | 3198249510 | 13840 | 13840 | 13840 | 13840 | 3 |
| 295 | 20240528 | 140400 | 3198207990 | 13850 | 13850 | 13850 | 13850 | 0 |
| 296 | 20240528 | 140300 | 3198207990 | 13850 | 13850 | 13850 | 13850 | 5 |
| 297 | 20240528 | 140200 | 3198138740 | 13850 | 13810 | 13850 | 13780 | 171 |
| 298 | 20240528 | 140100 | 3195777070 | 13810 | 13810 | 13810 | 13810 | 1 |
| 299 | 20240528 | 140000 | 3195763260 | 13810 | 13820 | 13820 | 13810 | 224 |
| 300 | 20240528 | 135900 | 3192668040 | 13840 | 13840 | 13840 | 13840 | 10 |
| 301 | 20240528 | 135800 | 3192529640 | 13840 | 13840 | 13840 | 13840 | 0 |
| 302 | 20240528 | 135700 | 3192529640 | 13840 | 13780 | 13840 | 13780 | 1369 |
| 303 | 20240528 | 135600 | 3173627290 | 13770 | 13770 | 13770 | 13770 | 6 |
| 304 | 20240528 | 135500 | 3173544670 | 13790 | 13770 | 13790 | 13770 | 117 |
| 305 | 20240528 | 135400 | 3171931400 | 13790 | 13790 | 13800 | 13790 | 267 |
| 306 | 20240528 | 135300 | 3168247040 | 13760 | 13780 | 13780 | 13760 | 205 |
| 307 | 20240528 | 135200 | 3165424890 | 13790 | 13780 | 13790 | 13780 | 19 |
| 308 | 20240528 | 135100 | 3165162970 | 13820 | 13820 | 13820 | 13820 | 32 |
| 309 | 20240528 | 135000 | 3164720730 | 13820 | 13790 | 13820 | 13780 | 463 |
| 310 | 20240528 | 134900 | 3158323790 | 13790 | 13800 | 13800 | 13790 | 38 |
| 311 | 20240528 | 134800 | 3157799470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 312 | 20240528 | 134700 | 3157799470 | 13800 | 13800 | 13800 | 13800 | 100 |
| 313 | 20240528 | 134600 | 3156419470 | 13800 | 13790 | 13830 | 13790 | 189 |
| 314 | 20240528 | 134500 | 3153807030 | 13780 | 13780 | 13820 | 13780 | 719 |
| 315 | 20240528 | 134400 | 3143895500 | 13780 | 13830 | 13830 | 13780 | 762 |
| 316 | 20240528 | 134300 | 3133376920 | 13820 | 13820 | 13820 | 13820 | 10 |
| 317 | 20240528 | 134200 | 3133238720 | 13820 | 13820 | 13820 | 13820 | 2 |
| 318 | 20240528 | 134100 | 3133211080 | 13830 | 13820 | 13830 | 13820 | 24 |
| 319 | 20240528 | 134000 | 3132879250 | 13870 | 13820 | 13870 | 13820 | 18 |
| 320 | 20240528 | 133900 | 3132630340 | 13870 | 13820 | 13870 | 13820 | 157 |
| 321 | 20240528 | 133800 | 3130460400 | 13830 | 13830 | 13900 | 13820 | 275 |
| 322 | 20240528 | 133700 | 3126655490 | 13900 | 13880 | 13900 | 13840 | 559 |
| 323 | 20240528 | 133600 | 3118908980 | 13910 | 13910 | 13910 | 13910 | 24 |
| 324 | 20240528 | 133500 | 3118575140 | 13910 | 13860 | 13910 | 13860 | 74 |
| 325 | 20240528 | 133400 | 3117547600 | 13860 | 13860 | 13860 | 13860 | 0 |
| 326 | 20240528 | 133300 | 3117547600 | 13860 | 13860 | 13860 | 13860 | 106 |
| 327 | 20240528 | 133200 | 3116078440 | 13850 | 13850 | 13850 | 13850 | 0 |
| 328 | 20240528 | 133100 | 3116078440 | 13850 | 13850 | 13850 | 13850 | 23 |
| 329 | 20240528 | 133000 | 3115759890 | 13870 | 13850 | 13870 | 13840 | 256 |
| 330 | 20240528 | 132900 | 3112212950 | 13850 | 13850 | 13850 | 13850 | 5 |
| 331 | 20240528 | 132800 | 3112143700 | 13860 | 13870 | 13870 | 13860 | 84 |
| 332 | 20240528 | 132700 | 3110978630 | 13870 | 13860 | 13870 | 13860 | 100 |
| 333 | 20240528 | 132600 | 3109592340 | 13860 | 13860 | 13860 | 13860 | 119 |
| 334 | 20240528 | 132500 | 3107943000 | 13850 | 13850 | 13850 | 13850 | 236 |
| 335 | 20240528 | 132400 | 3104674400 | 13850 | 13860 | 13860 | 13850 | 121 |
| 336 | 20240528 | 132300 | 3102997390 | 13870 | 13870 | 13870 | 13870 | 13 |
| 337 | 20240528 | 132200 | 3102817080 | 13870 | 13870 | 13870 | 13870 | 0 |
| 338 | 20240528 | 132100 | 3102817080 | 13870 | 13870 | 13870 | 13870 | 8 |
| 339 | 20240528 | 132000 | 3102706120 | 13870 | 13890 | 13890 | 13870 | 327 |
| 340 | 20240528 | 131900 | 3098167040 | 13890 | 13870 | 13890 | 13870 | 52 |
| 341 | 20240528 | 131800 | 3097445320 | 13870 | 13870 | 13870 | 13870 | 27 |
| 342 | 20240528 | 131700 | 3097070830 | 13880 | 13850 | 13880 | 13850 | 117 |
| 343 | 20240528 | 131600 | 3095447860 | 13870 | 13850 | 13870 | 13850 | 23 |
| 344 | 20240528 | 131500 | 3095129050 | 13850 | 13860 | 13860 | 13850 | 128 |
| 345 | 20240528 | 131400 | 3093354980 | 13870 | 13870 | 13870 | 13870 | 5 |
| 346 | 20240528 | 131300 | 3093285630 | 13870 | 13860 | 13870 | 13850 | 243 |
| 347 | 20240528 | 131200 | 3089919790 | 13860 | 13860 | 13860 | 13850 | 445 |
| 348 | 20240528 | 131100 | 3083756510 | 13860 | 13870 | 13870 | 13850 | 258 |
| 349 | 20240528 | 131000 | 3080180590 | 13850 | 13890 | 13890 | 13850 | 1077 |
| 350 | 20240528 | 130900 | 3065246280 | 13890 | 13890 | 13900 | 13890 | 929 |
| 351 | 20240528 | 130800 | 3052341970 | 13890 | 13900 | 13900 | 13890 | 209 |
| 352 | 20240528 | 130700 | 3049436880 | 13910 | 13920 | 13920 | 13910 | 209 |
| 353 | 20240528 | 130600 | 3046529420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 354 | 20240528 | 130500 | 3046529420 | 13920 | 13960 | 13960 | 13920 | 5 |
| 355 | 20240528 | 130400 | 3046459750 | 13960 | 13960 | 13960 | 13960 | 3 |
| 356 | 20240528 | 130300 | 3046417870 | 13960 | 13960 | 13960 | 13960 | 20 |
| 357 | 20240528 | 130200 | 3046138670 | 13920 | 13930 | 13930 | 13920 | 100 |
| 358 | 20240528 | 130100 | 3044746580 | 13930 | 13960 | 13960 | 13930 | 174 |
| 359 | 20240528 | 130000 | 3042319290 | 13960 | 13980 | 13980 | 13960 | 380 |
| 360 | 20240528 | 125900 | 3037008810 | 14010 | 14010 | 14010 | 14010 | 0 |
| 361 | 20240528 | 125800 | 3037008810 | 14010 | 13990 | 14010 | 13950 | 267 |
| 362 | 20240528 | 125700 | 3033278910 | 14000 | 14000 | 14000 | 14000 | 176 |
| 363 | 20240528 | 125600 | 3030814910 | 14000 | 13990 | 14000 | 13990 | 142 |
| 364 | 20240528 | 125500 | 3028827020 | 13980 | 13930 | 13980 | 13930 | 767 |
| 365 | 20240528 | 125400 | 3018110110 | 13920 | 13920 | 13920 | 13920 | 18 |
| 366 | 20240528 | 125300 | 3017859550 | 13930 | 13930 | 13930 | 13930 | 87 |
| 367 | 20240528 | 125200 | 3016647640 | 13930 | 13910 | 13930 | 13910 | 48 |
| 368 | 20240528 | 125100 | 3015979540 | 13930 | 13960 | 13960 | 13930 | 32 |
| 369 | 20240528 | 125000 | 3015533060 | 13960 | 13940 | 13960 | 13940 | 446 |
| 370 | 20240528 | 124900 | 3009310130 | 13930 | 13910 | 13930 | 13880 | 1852 |
| 371 | 20240528 | 124800 | 2983548230 | 13910 | 13910 | 13910 | 13910 | 107 |
| 372 | 20240528 | 124700 | 2982059860 | 13910 | 13870 | 13910 | 13850 | 594 |
| 373 | 20240528 | 124600 | 2973810210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 374 | 20240528 | 124500 | 2973810210 | 13850 | 13850 | 13850 | 13850 | 120 |
| 375 | 20240528 | 124400 | 2972148210 | 13870 | 13890 | 13890 | 13870 | 649 |
| 376 | 20240528 | 124300 | 2963133820 | 13900 | 13900 | 13900 | 13900 | 1 |
| 377 | 20240528 | 124200 | 2963119920 | 13890 | 13900 | 13900 | 13890 | 265 |
| 378 | 20240528 | 124100 | 2959436480 | 13900 | 13900 | 13900 | 13900 | 69 |
| 379 | 20240528 | 124000 | 2958477380 | 13890 | 13860 | 13890 | 13860 | 202 |
| 380 | 20240528 | 123900 | 2955676610 | 13850 | 13850 | 13850 | 13850 | 0 |
| 381 | 20240528 | 123800 | 2955676610 | 13850 | 13860 | 13860 | 13850 | 272 |
| 382 | 20240528 | 123700 | 2951909360 | 13860 | 13860 | 13860 | 13860 | 83 |
| 383 | 20240528 | 123600 | 2950758980 | 13860 | 13860 | 13860 | 13860 | 334 |
| 384 | 20240528 | 123500 | 2946129740 | 13860 | 13860 | 13860 | 13860 | 3 |
| 385 | 20240528 | 123400 | 2946088160 | 13860 | 13860 | 13860 | 13860 | 2 |
| 386 | 20240528 | 123300 | 2946060440 | 13860 | 13860 | 13860 | 13860 | 256 |
| 387 | 20240528 | 123200 | 2942512280 | 13860 | 13870 | 13870 | 13860 | 77 |
| 388 | 20240528 | 123100 | 2941445050 | 13860 | 13860 | 13860 | 13860 | 102 |
| 389 | 20240528 | 123000 | 2940031330 | 13870 | 13870 | 13870 | 13870 | 2 |
| 390 | 20240528 | 122900 | 2940003590 | 13860 | 13880 | 13880 | 13860 | 96 |
| 391 | 20240528 | 122800 | 2938672180 | 13900 | 13900 | 13900 | 13900 | 30 |
| 392 | 20240528 | 122700 | 2938255180 | 13880 | 13900 | 13900 | 13880 | 7 |
| 393 | 20240528 | 122600 | 2938157980 | 13910 | 13910 | 13910 | 13910 | 31 |
| 394 | 20240528 | 122500 | 2937726770 | 13900 | 13900 | 13900 | 13900 | 0 |
| 395 | 20240528 | 122400 | 2937726770 | 13900 | 13860 | 13900 | 13860 | 797 |
| 396 | 20240528 | 122300 | 2926677790 | 13860 | 13860 | 13860 | 13860 | 2 |
| 397 | 20240528 | 122200 | 2926650070 | 13910 | 13890 | 13910 | 13870 | 826 |
| 398 | 20240528 | 122100 | 2915191330 | 13890 | 13890 | 13890 | 13890 | 26 |
| 399 | 20240528 | 122000 | 2914830190 | 13890 | 13890 | 13890 | 13890 | 27 |
| 400 | 20240528 | 121900 | 2914455160 | 13910 | 13900 | 13910 | 13900 | 11 |
| 401 | 20240528 | 121800 | 2914302210 | 13910 | 13910 | 13910 | 13910 | 131 |
| 402 | 20240528 | 121700 | 2912480000 | 13870 | 13870 | 13870 | 13870 | 0 |
| 403 | 20240528 | 121600 | 2912480000 | 13870 | 13880 | 13880 | 13870 | 210 |
| 404 | 20240528 | 121500 | 2909566980 | 13910 | 13910 | 13910 | 13910 | 2 |
| 405 | 20240528 | 121400 | 2909539160 | 13910 | 13910 | 13910 | 13910 | 0 |
| 406 | 20240528 | 121300 | 2909539160 | 13910 | 13910 | 13910 | 13910 | 65 |
| 407 | 20240528 | 121200 | 2908635010 | 13870 | 13910 | 13910 | 13860 | 402 |
| 408 | 20240528 | 121100 | 2903050840 | 13930 | 13930 | 13930 | 13930 | 0 |
| 409 | 20240528 | 121000 | 2903050840 | 13930 | 13910 | 13930 | 13910 | 19 |
| 410 | 20240528 | 120900 | 2902786370 | 13920 | 13920 | 13920 | 13920 | 28 |
| 411 | 20240528 | 120800 | 2902396610 | 13910 | 13910 | 13910 | 13910 | 5 |
| 412 | 20240528 | 120700 | 2902327060 | 13900 | 13920 | 13920 | 13900 | 111 |
| 413 | 20240528 | 120600 | 2900782440 | 13920 | 13920 | 13920 | 13920 | 0 |
| 414 | 20240528 | 120500 | 2900782440 | 13920 | 13920 | 13930 | 13920 | 706 |
| 415 | 20240528 | 120400 | 2890953740 | 13950 | 13930 | 13950 | 13930 | 56 |
| 416 | 20240528 | 120300 | 2890172960 | 13960 | 13960 | 13960 | 13960 | 0 |
| 417 | 20240528 | 120200 | 2890172960 | 13960 | 13950 | 13960 | 13950 | 30 |
| 418 | 20240528 | 120100 | 2889754370 | 13960 | 13920 | 13960 | 13920 | 3 |
| 419 | 20240528 | 120000 | 2889712530 | 13960 | 13900 | 13960 | 13900 | 155 |
| 420 | 20240528 | 115900 | 2887549810 | 13880 | 13880 | 13880 | 13880 | 0 |
| 421 | 20240528 | 115800 | 2887549810 | 13880 | 13900 | 13900 | 13880 | 26 |
| 422 | 20240528 | 115700 | 2887188630 | 13900 | 13890 | 13900 | 13890 | 20 |
| 423 | 20240528 | 115600 | 2886910700 | 13870 | 13870 | 13870 | 13870 | 94 |
| 424 | 20240528 | 115500 | 2885606920 | 13870 | 13870 | 13870 | 13870 | 0 |
| 425 | 20240528 | 115400 | 2885606920 | 13870 | 13870 | 13870 | 13870 | 64 |
| 426 | 20240528 | 115300 | 2884719240 | 13870 | 13890 | 13900 | 13870 | 31 |
| 427 | 20240528 | 115200 | 2884288710 | 13870 | 13870 | 13870 | 13870 | 62 |
| 428 | 20240528 | 115100 | 2883428770 | 13850 | 13830 | 13850 | 13830 | 282 |
| 429 | 20240528 | 115000 | 2879526390 | 13810 | 13810 | 13810 | 13810 | 4 |
| 430 | 20240528 | 114900 | 2879471150 | 13800 | 13810 | 13810 | 13800 | 97 |
| 431 | 20240528 | 114800 | 2878132470 | 13810 | 13860 | 13860 | 13800 | 1839 |
| 432 | 20240528 | 114700 | 2852705080 | 13870 | 13880 | 13880 | 13870 | 370 |
| 433 | 20240528 | 114600 | 2847569730 | 13880 | 13880 | 13880 | 13880 | 124 |
| 434 | 20240528 | 114500 | 2845848610 | 13880 | 13880 | 13880 | 13880 | 0 |
| 435 | 20240528 | 114400 | 2845848610 | 13880 | 13890 | 13900 | 13880 | 197 |
| 436 | 20240528 | 114300 | 2843111270 | 13880 | 13890 | 13890 | 13880 | 724 |
| 437 | 20240528 | 114200 | 2833056320 | 13890 | 13890 | 13890 | 13890 | 0 |
| 438 | 20240528 | 114100 | 2833056320 | 13890 | 13890 | 13890 | 13890 | 22 |
| 439 | 20240528 | 114000 | 2832750740 | 13890 | 13900 | 13900 | 13890 | 555 |
| 440 | 20240528 | 113900 | 2825041030 | 13890 | 13930 | 13930 | 13890 | 1587 |
| 441 | 20240528 | 113800 | 2802971070 | 13930 | 13930 | 13930 | 13930 | 92 |
| 442 | 20240528 | 113700 | 2801689510 | 13930 | 13940 | 13940 | 13930 | 5 |
| 443 | 20240528 | 113600 | 2801619850 | 13950 | 13950 | 13950 | 13950 | 1 |
| 444 | 20240528 | 113500 | 2801605900 | 13930 | 13930 | 13930 | 13930 | 100 |
| 445 | 20240528 | 113400 | 2800212900 | 13930 | 13930 | 13930 | 13930 | 155 |
| 446 | 20240528 | 113300 | 2798053750 | 13930 | 13930 | 13940 | 13920 | 205 |
| 447 | 20240528 | 113200 | 2795198030 | 13930 | 13950 | 13950 | 13930 | 182 |
| 448 | 20240528 | 113100 | 2792659730 | 13980 | 13980 | 13980 | 13980 | 109 |
| 449 | 20240528 | 113000 | 2791135910 | 13980 | 14020 | 14020 | 13980 | 1593 |
| 450 | 20240528 | 112900 | 2768825730 | 14020 | 14050 | 14050 | 14020 | 714 |
| 451 | 20240528 | 112800 | 2758800370 | 14050 | 14040 | 14050 | 14040 | 503 |
| 452 | 20240528 | 112700 | 2751734830 | 14040 | 14030 | 14050 | 14030 | 421 |
| 453 | 20240528 | 112600 | 2745823690 | 14000 | 13920 | 14040 | 13920 | 3164 |
| 454 | 20240528 | 112500 | 2701612390 | 13890 | 13890 | 13890 | 13890 | 300 |
| 455 | 20240528 | 112400 | 2697445390 | 13890 | 13920 | 13920 | 13890 | 13 |
| 456 | 20240528 | 112300 | 2697264760 | 13920 | 13920 | 13920 | 13890 | 43 |
| 457 | 20240528 | 112200 | 2696667070 | 13920 | 13930 | 13930 | 13910 | 572 |
| 458 | 20240528 | 112100 | 2688703820 | 13940 | 13960 | 13960 | 13940 | 293 |
| 459 | 20240528 | 112000 | 2684619360 | 13990 | 13990 | 13990 | 13940 | 1031 |
| 460 | 20240528 | 111900 | 2670224920 | 13990 | 13990 | 14000 | 13990 | 378 |
| 461 | 20240528 | 111800 | 2664936680 | 13990 | 13950 | 13990 | 13950 | 1605 |
| 462 | 20240528 | 111700 | 2642508640 | 13970 | 13960 | 13970 | 13960 | 22 |
| 463 | 20240528 | 111600 | 2642201500 | 13960 | 13840 | 13960 | 13840 | 853 |
| 464 | 20240528 | 111500 | 2630313040 | 13840 | 13860 | 13880 | 13840 | 239 |
| 465 | 20240528 | 111400 | 2627000320 | 13880 | 13890 | 13890 | 13880 | 1128 |
| 466 | 20240528 | 111300 | 2611342480 | 13890 | 13840 | 13900 | 13840 | 322 |
| 467 | 20240528 | 111200 | 2606870410 | 13840 | 13840 | 13880 | 13840 | 1931 |
| 468 | 20240528 | 111100 | 2580072640 | 13840 | 13840 | 13840 | 13840 | 213 |
| 469 | 20240528 | 111000 | 2577124720 | 13830 | 13850 | 13850 | 13820 | 63 |
| 470 | 20240528 | 110900 | 2576252910 | 13850 | 13850 | 13850 | 13850 | 122 |
| 471 | 20240528 | 110800 | 2574563210 | 13850 | 13820 | 13850 | 13820 | 358 |
| 472 | 20240528 | 110700 | 2569607320 | 13810 | 13840 | 13850 | 13770 | 661 |
| 473 | 20240528 | 110600 | 2560470100 | 13840 | 13830 | 13840 | 13770 | 302 |
| 474 | 20240528 | 110500 | 2556295330 | 13830 | 13810 | 13850 | 13810 | 1419 |
| 475 | 20240528 | 110400 | 2536673170 | 13800 | 13770 | 13800 | 13770 | 756 |
| 476 | 20240528 | 110300 | 2526253770 | 13760 | 13740 | 13760 | 13740 | 904 |
| 477 | 20240528 | 110200 | 2513829380 | 13740 | 13710 | 13740 | 13710 | 236 |
| 478 | 20240528 | 110100 | 2510589660 | 13700 | 13690 | 13700 | 13690 | 191 |
| 479 | 20240528 | 110000 | 2507974730 | 13690 | 13680 | 13690 | 13680 | 18 |
| 480 | 20240528 | 105900 | 2507728390 | 13680 | 13680 | 13680 | 13680 | 1 |
| 481 | 20240528 | 105800 | 2507714710 | 13670 | 13660 | 13670 | 13660 | 7 |
| 482 | 20240528 | 105700 | 2507619040 | 13660 | 13630 | 13660 | 13630 | 249 |
| 483 | 20240528 | 105600 | 2504223810 | 13630 | 13590 | 13630 | 13590 | 60 |
| 484 | 20240528 | 105500 | 2503406050 | 13580 | 13590 | 13590 | 13580 | 124 |
| 485 | 20240528 | 105400 | 2501720900 | 13560 | 13560 | 13560 | 13560 | 45 |
| 486 | 20240528 | 105300 | 2501110700 | 13560 | 13590 | 13590 | 13560 | 234 |
| 487 | 20240528 | 105200 | 2497931510 | 13580 | 13570 | 13580 | 13550 | 244 |
| 488 | 20240528 | 105100 | 2494620430 | 13560 | 13600 | 13600 | 13560 | 674 |
| 489 | 20240528 | 105000 | 2485458630 | 13610 | 13640 | 13640 | 13610 | 1175 |
| 490 | 20240528 | 104900 | 2469462440 | 13640 | 13640 | 13640 | 13640 | 0 |
| 491 | 20240528 | 104800 | 2469462440 | 13640 | 13640 | 13640 | 13640 | 31 |
| 492 | 20240528 | 104700 | 2469039600 | 13610 | 13610 | 13610 | 13610 | 0 |
| 493 | 20240528 | 104600 | 2469039600 | 13610 | 13680 | 13680 | 13610 | 503 |
| 494 | 20240528 | 104500 | 2462173890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 495 | 20240528 | 104400 | 2462173890 | 13680 | 13680 | 13680 | 13680 | 0 |
| 496 | 20240528 | 104300 | 2462173890 | 13680 | 13670 | 13680 | 13670 | 105 |
| 497 | 20240528 | 104200 | 2460737800 | 13670 | 13680 | 13680 | 13670 | 238 |
| 498 | 20240528 | 104100 | 2457482320 | 13680 | 13680 | 13680 | 13680 | 0 |
| 499 | 20240528 | 104000 | 2457482320 | 13680 | 13680 | 13680 | 13680 | 145 |
| 500 | 20240528 | 103900 | 2455498720 | 13670 | 13670 | 13670 | 13670 | 0 |
| 501 | 20240528 | 103800 | 2455498720 | 13670 | 13670 | 13670 | 13660 | 735 |
| 502 | 20240528 | 103700 | 2445451310 | 13680 | 13680 | 13680 | 13680 | 114 |
| 503 | 20240528 | 103600 | 2443891790 | 13710 | 13660 | 13710 | 13650 | 1569 |
| 504 | 20240528 | 103500 | 2422447820 | 13650 | 13650 | 13670 | 13650 | 72 |
| 505 | 20240528 | 103400 | 2421464460 | 13650 | 13650 | 13650 | 13650 | 8 |
| 506 | 20240528 | 103300 | 2421355260 | 13650 | 13680 | 13680 | 13650 | 35 |
| 507 | 20240528 | 103200 | 2420877360 | 13680 | 13690 | 13690 | 13680 | 38 |
| 508 | 20240528 | 103100 | 2420357150 | 13650 | 13650 | 13650 | 13640 | 202 |
| 509 | 20240528 | 103000 | 2417600290 | 13670 | 13680 | 13680 | 13670 | 558 |
| 510 | 20240528 | 102900 | 2409972400 | 13670 | 13670 | 13670 | 13670 | 327 |
| 511 | 20240528 | 102800 | 2405502310 | 13670 | 13700 | 13700 | 13670 | 242 |
| 512 | 20240528 | 102700 | 2402193510 | 13690 | 13670 | 13750 | 13670 | 143 |
| 513 | 20240528 | 102600 | 2400233530 | 13660 | 13670 | 13670 | 13630 | 218 |
| 514 | 20240528 | 102500 | 2397253560 | 13660 | 13640 | 13660 | 13640 | 334 |
| 515 | 20240528 | 102400 | 2392692400 | 13620 | 13620 | 13620 | 13620 | 0 |
| 516 | 20240528 | 102300 | 2392692400 | 13620 | 13640 | 13650 | 13620 | 160 |
| 517 | 20240528 | 102200 | 2390509700 | 13640 | 13630 | 13640 | 13630 | 385 |
| 518 | 20240528 | 102100 | 2385259530 | 13590 | 13610 | 13610 | 13590 | 163 |
| 519 | 20240528 | 102000 | 2383043060 | 13630 | 13550 | 13630 | 13500 | 435 |
| 520 | 20240528 | 101900 | 2377141180 | 13500 | 13570 | 13570 | 13500 | 1800 |
| 521 | 20240528 | 101800 | 2352773700 | 13600 | 13600 | 13600 | 13600 | 11 |
| 522 | 20240528 | 101700 | 2352624100 | 13640 | 13580 | 13640 | 13580 | 279 |
| 523 | 20240528 | 101600 | 2348822360 | 13530 | 13530 | 13530 | 13530 | 1018 |
| 524 | 20240528 | 101500 | 2335048820 | 13530 | 13530 | 13530 | 13530 | 41 |
| 525 | 20240528 | 101400 | 2334494090 | 13530 | 13530 | 13530 | 13500 | 1357 |
| 526 | 20240528 | 101300 | 2316153020 | 13520 | 13520 | 13520 | 13520 | 150 |
| 527 | 20240528 | 101200 | 2314125020 | 13520 | 13620 | 13620 | 13520 | 1361 |
| 528 | 20240528 | 101100 | 2295676010 | 13620 | 13610 | 13620 | 13610 | 448 |
| 529 | 20240528 | 101000 | 2289578720 | 13630 | 13630 | 13630 | 13610 | 536 |
| 530 | 20240528 | 100900 | 2282278630 | 13640 | 13660 | 13690 | 13640 | 463 |
| 531 | 20240528 | 100800 | 2275956390 | 13660 | 13650 | 13660 | 13650 | 92 |
| 532 | 20240528 | 100700 | 2274700570 | 13650 | 13590 | 13650 | 13590 | 800 |
| 533 | 20240528 | 100600 | 2263786170 | 13580 | 13570 | 13580 | 13570 | 284 |
| 534 | 20240528 | 100500 | 2259931300 | 13570 | 13530 | 13570 | 13530 | 65 |
| 535 | 20240528 | 100400 | 2259050730 | 13530 | 13560 | 13570 | 13530 | 1648 |
| 536 | 20240528 | 100300 | 2236738250 | 13560 | 13570 | 13600 | 13560 | 238 |
| 537 | 20240528 | 100200 | 2233508970 | 13570 | 13570 | 13570 | 13550 | 167 |
| 538 | 20240528 | 100100 | 2231243130 | 13570 | 13560 | 13570 | 13500 | 2733 |
| 539 | 20240528 | 100000 | 2194310130 | 13560 | 13570 | 13610 | 13560 | 340 |
| 540 | 20240528 | 095900 | 2189696430 | 13610 | 13580 | 13610 | 13580 | 86 |
| 541 | 20240528 | 095800 | 2188528520 | 13610 | 13610 | 13610 | 13570 | 39 |
| 542 | 20240528 | 095700 | 2187998840 | 13570 | 13610 | 13610 | 13570 | 169 |
| 543 | 20240528 | 095600 | 2185704510 | 13610 | 13660 | 13660 | 13550 | 2526 |
| 544 | 20240528 | 095500 | 2151378330 | 13660 | 13660 | 13660 | 13660 | 14 |
| 545 | 20240528 | 095400 | 2151187090 | 13660 | 13660 | 13700 | 13660 | 581 |
| 546 | 20240528 | 095300 | 2143243260 | 13650 | 13620 | 13660 | 13620 | 78 |
| 547 | 20240528 | 095200 | 2142180750 | 13630 | 13670 | 13670 | 13630 | 1021 |
| 548 | 20240528 | 095100 | 2128253410 | 13670 | 13710 | 13760 | 13670 | 101 |
| 549 | 20240528 | 095000 | 2126864940 | 13700 | 13710 | 13710 | 13670 | 859 |
| 550 | 20240528 | 094900 | 2115100790 | 13760 | 13720 | 13760 | 13690 | 324 |
| 551 | 20240528 | 094800 | 2110656250 | 13770 | 13710 | 13770 | 13670 | 1373 |
| 552 | 20240528 | 094700 | 2091841760 | 13690 | 13680 | 13690 | 13680 | 56 |
| 553 | 20240528 | 094600 | 2091075630 | 13620 | 13600 | 13660 | 13590 | 2663 |
| 554 | 20240528 | 094500 | 2054738450 | 13600 | 13580 | 13600 | 13580 | 285 |
| 555 | 20240528 | 094400 | 2050864450 | 13620 | 13540 | 13620 | 13540 | 774 |
| 556 | 20240528 | 094300 | 2040336860 | 13540 | 13550 | 13550 | 13540 | 250 |
| 557 | 20240528 | 094200 | 2036949370 | 13540 | 13530 | 13550 | 13530 | 518 |
| 558 | 20240528 | 094100 | 2029933920 | 13500 | 13490 | 13500 | 13480 | 472 |
| 559 | 20240528 | 094000 | 2023566780 | 13500 | 13540 | 13540 | 13500 | 560 |
| 560 | 20240528 | 093900 | 2015997740 | 13530 | 13580 | 13590 | 13530 | 460 |
| 561 | 20240528 | 093800 | 2009760790 | 13580 | 13550 | 13580 | 13550 | 489 |
| 562 | 20240528 | 093700 | 2003132390 | 13510 | 13500 | 13550 | 13470 | 2245 |
| 563 | 20240528 | 093600 | 1972867970 | 13530 | 13580 | 13580 | 13300 | 11135 |
| 564 | 20240528 | 093500 | 1823194120 | 13580 | 13720 | 13720 | 13500 | 9020 |
| 565 | 20240528 | 093400 | 1700808610 | 13700 | 13700 | 13700 | 13700 | 0 |
| 566 | 20240528 | 093300 | 1700808610 | 13700 | 13720 | 13720 | 13690 | 466 |
| 567 | 20240528 | 093200 | 1694422980 | 13730 | 13770 | 13770 | 13730 | 76 |
| 568 | 20240528 | 093100 | 1693378390 | 13780 | 13800 | 13800 | 13770 | 411 |
| 569 | 20240528 | 093000 | 1687712640 | 13830 | 13800 | 13880 | 13770 | 617 |
| 570 | 20240528 | 092900 | 1679191780 | 13800 | 13710 | 13800 | 13710 | 908 |
| 571 | 20240528 | 092800 | 1666692730 | 13670 | 13650 | 13720 | 13630 | 162 |
| 572 | 20240528 | 092700 | 1664478170 | 13660 | 13580 | 13660 | 13540 | 1763 |
| 573 | 20240528 | 092600 | 1640484540 | 13570 | 13600 | 13650 | 13510 | 1532 |
| 574 | 20240528 | 092500 | 1619713780 | 13600 | 13620 | 13620 | 13500 | 2420 |
| 575 | 20240528 | 092400 | 1586967820 | 13550 | 13690 | 13720 | 13550 | 5647 |
| 576 | 20240528 | 092300 | 1510245140 | 13720 | 13640 | 13720 | 13570 | 3036 |
| 577 | 20240528 | 092200 | 1468842590 | 13710 | 13790 | 13810 | 13560 | 7917 |
| 578 | 20240528 | 092100 | 1360842880 | 13820 | 13600 | 13830 | 13590 | 3016 |
| 579 | 20240528 | 092000 | 1319379200 | 13590 | 13640 | 13730 | 13550 | 3801 |
| 580 | 20240528 | 091900 | 1267550420 | 13660 | 13660 | 13750 | 13540 | 12230 |
| 581 | 20240528 | 091800 | 1101217200 | 13650 | 13790 | 13910 | 13650 | 3074 |
| 582 | 20240528 | 091700 | 1058995310 | 13790 | 13780 | 13880 | 13710 | 1164 |
| 583 | 20240528 | 091600 | 1042945700 | 13830 | 13820 | 13830 | 13710 | 4010 |
| 584 | 20240528 | 091500 | 987676480 | 13820 | 13850 | 13870 | 13810 | 1062 |
| 585 | 20240528 | 091400 | 972979610 | 13860 | 13860 | 13920 | 13860 | 175 |
| 586 | 20240528 | 091300 | 970548920 | 13860 | 14000 | 14010 | 13860 | 7010 |
| 587 | 20240528 | 091200 | 872648230 | 14000 | 14030 | 14080 | 14000 | 3641 |
| 588 | 20240528 | 091100 | 821595600 | 14030 | 14170 | 14170 | 14030 | 4734 |
| 589 | 20240528 | 091000 | 754869230 | 14170 | 14140 | 14230 | 14110 | 2458 |
| 590 | 20240528 | 090900 | 720016160 | 14110 | 14150 | 14170 | 14060 | 921 |
| 591 | 20240528 | 090800 | 707001930 | 14170 | 14150 | 14170 | 14040 | 3407 |
| 592 | 20240528 | 090700 | 658989390 | 14200 | 14290 | 14370 | 14140 | 7113 |
| 593 | 20240528 | 090600 | 557225560 | 14300 | 14280 | 14400 | 14250 | 8530 |
| 594 | 20240528 | 090500 | 435022240 | 14250 | 14000 | 14280 | 13980 | 8836 |
| 595 | 20240528 | 090400 | 310267910 | 13980 | 13890 | 14050 | 13860 | 4845 |
| 596 | 20240528 | 090300 | 242649230 | 13890 | 13630 | 13890 | 13630 | 3116 |
| 597 | 20240528 | 090200 | 199735320 | 13630 | 13580 | 13630 | 13570 | 2100 |
| 598 | 20240528 | 090100 | 171191070 | 13630 | 13820 | 13840 | 13550 | 6837 |
| 599 | 20240528 | 090000 | 77793310 | 13830 | 13860 | 13860 | 13770 | 5617 |