32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 3 | 20240527 | 185600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240527 | 185500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240527 | 185400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240527 | 185300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240527 | 185200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240527 | 185100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240527 | 185000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240527 | 184900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240527 | 184800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240527 | 184700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240527 | 184600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240527 | 184500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240527 | 184400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240527 | 184300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240527 | 184200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240527 | 184100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240527 | 184000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240527 | 183900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240527 | 183800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240527 | 183700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240527 | 183600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240527 | 183500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240527 | 183400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240527 | 183300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240527 | 183200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240527 | 183100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240527 | 183000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240527 | 182900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240527 | 182800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240527 | 182700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 33 | 20240527 | 182600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240527 | 182500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240527 | 182400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240527 | 182300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240527 | 182200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240527 | 182100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240527 | 182000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240527 | 181900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240527 | 181800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240527 | 181700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240527 | 181600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240527 | 181500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240527 | 181400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240527 | 181300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240527 | 181200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240527 | 181100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240527 | 181000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240527 | 180900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240527 | 180800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240527 | 180700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240527 | 180600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240527 | 180500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240527 | 180400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240527 | 180300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240527 | 180200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240527 | 180100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240527 | 180000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240527 | 175900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240527 | 175800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240527 | 175700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 63 | 20240527 | 175600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240527 | 175500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240527 | 175400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240527 | 175300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240527 | 175200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240527 | 175100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240527 | 175000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240527 | 174900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240527 | 174800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240527 | 174700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240527 | 174600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240527 | 174500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240527 | 174400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240527 | 174300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240527 | 174200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240527 | 174100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240527 | 174000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240527 | 173900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240527 | 173800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240527 | 173700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240527 | 173600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240527 | 173500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240527 | 173400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240527 | 173300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240527 | 173200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240527 | 173100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240527 | 173000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240527 | 172900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240527 | 172800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240527 | 172700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 93 | 20240527 | 172600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240527 | 172500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240527 | 172400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240527 | 172300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240527 | 172200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240527 | 172100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240527 | 172000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240527 | 171900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240527 | 171800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240527 | 171700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240527 | 171600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240527 | 171500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240527 | 171400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240527 | 171300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240527 | 171200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240527 | 171100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240527 | 171000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240527 | 170900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240527 | 170800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240527 | 170700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240527 | 170600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240527 | 170500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240527 | 170400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240527 | 170300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240527 | 170200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240527 | 170100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240527 | 170000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240527 | 165900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240527 | 165800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240527 | 165700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 123 | 20240527 | 165600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240527 | 165500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240527 | 165400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240527 | 165300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240527 | 165200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240527 | 165100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240527 | 165000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240527 | 164900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240527 | 164800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240527 | 164700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240527 | 164600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240527 | 164500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240527 | 164400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240527 | 164300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240527 | 164200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240527 | 164100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240527 | 164000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240527 | 163900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240527 | 163800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240527 | 163700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240527 | 163600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240527 | 163500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240527 | 163400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240527 | 163300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240527 | 163200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240527 | 163100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240527 | 163000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240527 | 162900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240527 | 162800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240527 | 162700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 153 | 20240527 | 162600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240527 | 162500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240527 | 162400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240527 | 162300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240527 | 162200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240527 | 162100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240527 | 162000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240527 | 161900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240527 | 161800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240527 | 161700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240527 | 161600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240527 | 161500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240527 | 161400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240527 | 161300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240527 | 161200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240527 | 161100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240527 | 161000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240527 | 160900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240527 | 160800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240527 | 160700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240527 | 160600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240527 | 160500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240527 | 160400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240527 | 160300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240527 | 160200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240527 | 160100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240527 | 160000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240527 | 155900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240527 | 155800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240527 | 155700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 183 | 20240527 | 155600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240527 | 155500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240527 | 155400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240527 | 155300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240527 | 155200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240527 | 155100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240527 | 155000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240527 | 154900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240527 | 154800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240527 | 154700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240527 | 154600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240527 | 154500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240527 | 154400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240527 | 154300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240527 | 154200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240527 | 154100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240527 | 154000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240527 | 153900 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240527 | 153800 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240527 | 153700 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240527 | 153600 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240527 | 153500 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240527 | 153400 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240527 | 153300 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240527 | 153200 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240527 | 153100 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240527 | 153000 | 4094470900 | 21550 | 21550 | 21550 | 21550 | 1132 |
| 210 | 20240527 | 152900 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240527 | 152800 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240527 | 152700 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 213 | 20240527 | 152600 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240527 | 152500 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240527 | 152400 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240527 | 152300 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240527 | 152200 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240527 | 152100 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240527 | 152000 | 4070076300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240527 | 151900 | 4070076300 | 21450 | 21500 | 21500 | 21450 | 181 |
| 221 | 20240527 | 151800 | 4066186300 | 21500 | 21500 | 21550 | 21500 | 76 |
| 222 | 20240527 | 151700 | 4064548850 | 21500 | 21500 | 21550 | 21500 | 133 |
| 223 | 20240527 | 151600 | 4061688100 | 21500 | 21450 | 21500 | 21450 | 672 |
| 224 | 20240527 | 151500 | 4047256350 | 21400 | 21400 | 21400 | 21350 | 505 |
| 225 | 20240527 | 151400 | 4036464350 | 21400 | 21400 | 21400 | 21400 | 409 |
| 226 | 20240527 | 151300 | 4027711750 | 21400 | 21400 | 21400 | 21350 | 144 |
| 227 | 20240527 | 151200 | 4024630600 | 21400 | 21450 | 21450 | 21400 | 618 |
| 228 | 20240527 | 151100 | 4011399500 | 21450 | 21450 | 21450 | 21450 | 269 |
| 229 | 20240527 | 151000 | 4005629450 | 21450 | 21400 | 21450 | 21350 | 385 |
| 230 | 20240527 | 150900 | 3997389500 | 21400 | 21350 | 21400 | 21350 | 571 |
| 231 | 20240527 | 150800 | 3985170150 | 21450 | 21350 | 21450 | 21350 | 839 |
| 232 | 20240527 | 150700 | 3967240050 | 21350 | 21400 | 21400 | 21350 | 400 |
| 233 | 20240527 | 150600 | 3958686450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240527 | 150500 | 3958686450 | 21450 | 21350 | 21450 | 21350 | 287 |
| 235 | 20240527 | 150400 | 3952550300 | 21450 | 21300 | 21450 | 21300 | 1171 |
| 236 | 20240527 | 150300 | 3927571300 | 21350 | 21300 | 21350 | 21300 | 574 |
| 237 | 20240527 | 150200 | 3915336650 | 21350 | 21350 | 21350 | 21350 | 236 |
| 238 | 20240527 | 150100 | 3910298050 | 21350 | 21350 | 21400 | 21350 | 151 |
| 239 | 20240527 | 150000 | 3907073000 | 21350 | 21400 | 21400 | 21350 | 436 |
| 240 | 20240527 | 145900 | 3897753800 | 21400 | 21450 | 21450 | 21350 | 343 |
| 241 | 20240527 | 145800 | 3890403600 | 21450 | 21450 | 21450 | 21450 | 201 |
| 242 | 20240527 | 145700 | 3886092150 | 21400 | 21350 | 21450 | 21350 | 38 |
| 243 | 20240527 | 145600 | 3885280600 | 21350 | 21350 | 21450 | 21350 | 518 |
| 244 | 20240527 | 145500 | 3874190500 | 21400 | 21500 | 21550 | 21400 | 347 |
| 245 | 20240527 | 145400 | 3866740300 | 21500 | 21500 | 21500 | 21500 | 140 |
| 246 | 20240527 | 145300 | 3863730300 | 21500 | 21500 | 21550 | 21500 | 266 |
| 247 | 20240527 | 145200 | 3858006250 | 21500 | 21500 | 21600 | 21450 | 154 |
| 248 | 20240527 | 145100 | 3854691200 | 21500 | 21500 | 21500 | 21500 | 86 |
| 249 | 20240527 | 145000 | 3852842200 | 21450 | 21500 | 21550 | 21450 | 334 |
| 250 | 20240527 | 144900 | 3845656500 | 21550 | 21550 | 21550 | 21550 | 104 |
| 251 | 20240527 | 144800 | 3843415300 | 21550 | 21550 | 21550 | 21500 | 228 |
| 252 | 20240527 | 144700 | 3838503100 | 21600 | 21600 | 21600 | 21500 | 1060 |
| 253 | 20240527 | 144600 | 3815611600 | 21550 | 21550 | 21550 | 21500 | 405 |
| 254 | 20240527 | 144500 | 3806884600 | 21550 | 21550 | 21550 | 21500 | 298 |
| 255 | 20240527 | 144400 | 3800463150 | 21500 | 21550 | 21550 | 21500 | 102 |
| 256 | 20240527 | 144300 | 3798265100 | 21500 | 21550 | 21550 | 21500 | 1036 |
| 257 | 20240527 | 144200 | 3775952950 | 21600 | 21650 | 21650 | 21600 | 549 |
| 258 | 20240527 | 144100 | 3764084400 | 21650 | 21650 | 21700 | 21650 | 185 |
| 259 | 20240527 | 144000 | 3760078650 | 21600 | 21650 | 21650 | 21600 | 105 |
| 260 | 20240527 | 143900 | 3757805450 | 21700 | 21700 | 21700 | 21700 | 102 |
| 261 | 20240527 | 143800 | 3755592050 | 21650 | 21650 | 21650 | 21650 | 232 |
| 262 | 20240527 | 143700 | 3750569250 | 21600 | 21700 | 21700 | 21600 | 195 |
| 263 | 20240527 | 143600 | 3746342900 | 21650 | 21650 | 21650 | 21650 | 303 |
| 264 | 20240527 | 143500 | 3739782950 | 21600 | 21600 | 21600 | 21600 | 218 |
| 265 | 20240527 | 143400 | 3735074150 | 21600 | 21600 | 21600 | 21600 | 477 |
| 266 | 20240527 | 143300 | 3724770950 | 21550 | 21600 | 21600 | 21550 | 162 |
| 267 | 20240527 | 143200 | 3721274750 | 21600 | 21600 | 21600 | 21600 | 177 |
| 268 | 20240527 | 143100 | 3717451550 | 21600 | 21600 | 21650 | 21600 | 275 |
| 269 | 20240527 | 143000 | 3711509300 | 21650 | 21650 | 21650 | 21650 | 203 |
| 270 | 20240527 | 142900 | 3707114350 | 21700 | 21650 | 21700 | 21650 | 105 |
| 271 | 20240527 | 142800 | 3704840900 | 21600 | 21600 | 21650 | 21600 | 214 |
| 272 | 20240527 | 142700 | 3700213450 | 21600 | 21650 | 21650 | 21600 | 225 |
| 273 | 20240527 | 142600 | 3695346600 | 21650 | 21700 | 21700 | 21650 | 649 |
| 274 | 20240527 | 142500 | 3681284200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20240527 | 142400 | 3681284200 | 21650 | 21650 | 21650 | 21650 | 171 |
| 276 | 20240527 | 142300 | 3677582050 | 21700 | 21650 | 21700 | 21650 | 186 |
| 277 | 20240527 | 142200 | 3673555100 | 21650 | 21650 | 21650 | 21650 | 286 |
| 278 | 20240527 | 142100 | 3667363200 | 21600 | 21650 | 21700 | 21600 | 125 |
| 279 | 20240527 | 142000 | 3664657450 | 21700 | 21700 | 21700 | 21700 | 102 |
| 280 | 20240527 | 141900 | 3662444050 | 21700 | 21650 | 21700 | 21650 | 303 |
| 281 | 20240527 | 141800 | 3655874000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20240527 | 141700 | 3655874000 | 21650 | 21650 | 21650 | 21650 | 203 |
| 283 | 20240527 | 141600 | 3651479050 | 21650 | 21650 | 21650 | 21650 | 638 |
| 284 | 20240527 | 141500 | 3637666350 | 21550 | 21550 | 21600 | 21500 | 637 |
| 285 | 20240527 | 141400 | 3623938950 | 21650 | 21650 | 21650 | 21650 | 200 |
| 286 | 20240527 | 141300 | 3619608950 | 21650 | 21600 | 21650 | 21600 | 104 |
| 287 | 20240527 | 141200 | 3617357450 | 21550 | 21600 | 21650 | 21550 | 130 |
| 288 | 20240527 | 141100 | 3614546000 | 21650 | 21650 | 21650 | 21650 | 202 |
| 289 | 20240527 | 141000 | 3610172700 | 21650 | 21700 | 21700 | 21650 | 121 |
| 290 | 20240527 | 140900 | 3607547950 | 21700 | 21700 | 21700 | 21700 | 101 |
| 291 | 20240527 | 140800 | 3605356250 | 21750 | 21700 | 21750 | 21700 | 207 |
| 292 | 20240527 | 140700 | 3600864100 | 21650 | 21650 | 21650 | 21650 | 97 |
| 293 | 20240527 | 140600 | 3598764050 | 21650 | 21650 | 21650 | 21650 | 135 |
| 294 | 20240527 | 140500 | 3595841300 | 21650 | 21600 | 21650 | 21600 | 173 |
| 295 | 20240527 | 140400 | 3592099450 | 21550 | 21600 | 21650 | 21550 | 617 |
| 296 | 20240527 | 140300 | 3578767550 | 21650 | 21650 | 21650 | 21650 | 215 |
| 297 | 20240527 | 140200 | 3574112800 | 21650 | 21750 | 21750 | 21650 | 360 |
| 298 | 20240527 | 140100 | 3566306350 | 21700 | 21750 | 21750 | 21650 | 965 |
| 299 | 20240527 | 140000 | 3545371950 | 21800 | 21800 | 21800 | 21800 | 216 |
| 300 | 20240527 | 135900 | 3540663150 | 21800 | 21800 | 21800 | 21800 | 113 |
| 301 | 20240527 | 135800 | 3538199750 | 21800 | 21750 | 21800 | 21750 | 207 |
| 302 | 20240527 | 135700 | 3533691650 | 21750 | 21800 | 21800 | 21750 | 186 |
| 303 | 20240527 | 135600 | 3529641100 | 21750 | 21800 | 21800 | 21750 | 601 |
| 304 | 20240527 | 135500 | 3516564300 | 21800 | 21750 | 21800 | 21750 | 102 |
| 305 | 20240527 | 135400 | 3514340750 | 21800 | 21800 | 21800 | 21800 | 123 |
| 306 | 20240527 | 135300 | 3511659350 | 21800 | 21850 | 21850 | 21800 | 798 |
| 307 | 20240527 | 135200 | 3494257650 | 21800 | 21850 | 21850 | 21800 | 1143 |
| 308 | 20240527 | 135100 | 3469283150 | 21850 | 21800 | 21850 | 21800 | 105 |
| 309 | 20240527 | 135000 | 3466988950 | 21800 | 21800 | 21800 | 21800 | 202 |
| 310 | 20240527 | 134900 | 3462585350 | 21800 | 21800 | 21800 | 21800 | 408 |
| 311 | 20240527 | 134800 | 3453690950 | 21800 | 21850 | 21850 | 21800 | 683 |
| 312 | 20240527 | 134700 | 3438796450 | 21850 | 21850 | 21850 | 21850 | 101 |
| 313 | 20240527 | 134600 | 3436589600 | 21800 | 21800 | 21850 | 21800 | 153 |
| 314 | 20240527 | 134500 | 3433249150 | 21850 | 21800 | 21850 | 21800 | 1027 |
| 315 | 20240527 | 134400 | 3410855500 | 21800 | 21800 | 21800 | 21800 | 270 |
| 316 | 20240527 | 134300 | 3404969500 | 21800 | 21800 | 21800 | 21800 | 242 |
| 317 | 20240527 | 134200 | 3399693900 | 21800 | 21800 | 21850 | 21800 | 121 |
| 318 | 20240527 | 134100 | 3397055600 | 21800 | 21800 | 21800 | 21800 | 237 |
| 319 | 20240527 | 134000 | 3391889000 | 21800 | 21800 | 21800 | 21800 | 101 |
| 320 | 20240527 | 133900 | 3389687200 | 21750 | 21750 | 21750 | 21750 | 168 |
| 321 | 20240527 | 133800 | 3386033200 | 21750 | 21750 | 21750 | 21750 | 102 |
| 322 | 20240527 | 133700 | 3383814700 | 21800 | 21800 | 21800 | 21750 | 762 |
| 323 | 20240527 | 133600 | 3367228100 | 21800 | 21750 | 21800 | 21750 | 261 |
| 324 | 20240527 | 133500 | 3361543400 | 21650 | 21750 | 21750 | 21650 | 2142 |
| 325 | 20240527 | 133400 | 3314962850 | 21800 | 21800 | 21800 | 21750 | 272 |
| 326 | 20240527 | 133300 | 3309033500 | 21750 | 21850 | 21850 | 21750 | 370 |
| 327 | 20240527 | 133200 | 3300964100 | 21800 | 21850 | 21850 | 21800 | 264 |
| 328 | 20240527 | 133100 | 3295200450 | 21850 | 21800 | 21850 | 21800 | 735 |
| 329 | 20240527 | 133000 | 3279172350 | 21800 | 21800 | 21800 | 21750 | 173 |
| 330 | 20240527 | 132900 | 3275401700 | 21800 | 21750 | 21800 | 21750 | 170 |
| 331 | 20240527 | 132800 | 3271696000 | 21800 | 21800 | 21800 | 21750 | 337 |
| 332 | 20240527 | 132700 | 3264349900 | 21800 | 21800 | 21850 | 21750 | 227 |
| 333 | 20240527 | 132600 | 3259396200 | 21800 | 21750 | 21850 | 21750 | 146 |
| 334 | 20240527 | 132500 | 3256214750 | 21750 | 21800 | 21800 | 21750 | 272 |
| 335 | 20240527 | 132400 | 3250287650 | 21800 | 21800 | 21850 | 21750 | 583 |
| 336 | 20240527 | 132300 | 3237582550 | 21800 | 21750 | 21800 | 21750 | 184 |
| 337 | 20240527 | 132200 | 3233571400 | 21800 | 21650 | 21800 | 21650 | 2545 |
| 338 | 20240527 | 132100 | 3178189900 | 21650 | 21650 | 21650 | 21650 | 101 |
| 339 | 20240527 | 132000 | 3176003250 | 21600 | 21700 | 21700 | 21600 | 259 |
| 340 | 20240527 | 131900 | 3170385800 | 21700 | 21650 | 21700 | 21650 | 566 |
| 341 | 20240527 | 131800 | 3158126850 | 21650 | 21600 | 21650 | 21600 | 65 |
| 342 | 20240527 | 131700 | 3156722050 | 21650 | 21750 | 21750 | 21650 | 2170 |
| 343 | 20240527 | 131600 | 3109728000 | 21750 | 21800 | 21800 | 21650 | 403 |
| 344 | 20240527 | 131500 | 3100967700 | 21800 | 21700 | 21800 | 21700 | 2241 |
| 345 | 20240527 | 131400 | 3052277250 | 21650 | 21600 | 21650 | 21600 | 539 |
| 346 | 20240527 | 131300 | 3040614200 | 21600 | 21600 | 21650 | 21600 | 202 |
| 347 | 20240527 | 131200 | 3036245950 | 21550 | 21650 | 21650 | 21550 | 273 |
| 348 | 20240527 | 131100 | 3030342400 | 21650 | 21650 | 21650 | 21650 | 101 |
| 349 | 20240527 | 131000 | 3028155750 | 21600 | 21600 | 21600 | 21600 | 382 |
| 350 | 20240527 | 130900 | 3019904550 | 21600 | 21600 | 21600 | 21600 | 50 |
| 351 | 20240527 | 130800 | 3018824550 | 21650 | 21650 | 21650 | 21650 | 304 |
| 352 | 20240527 | 130700 | 3012242950 | 21600 | 21600 | 21600 | 21600 | 100 |
| 353 | 20240527 | 130600 | 3010082950 | 21600 | 21600 | 21600 | 21600 | 102 |
| 354 | 20240527 | 130500 | 3007879750 | 21600 | 21650 | 21650 | 21600 | 1932 |
| 355 | 20240527 | 130400 | 2966143500 | 21650 | 21650 | 21650 | 21650 | 101 |
| 356 | 20240527 | 130300 | 2963956850 | 21650 | 21650 | 21650 | 21650 | 101 |
| 357 | 20240527 | 130200 | 2961770200 | 21650 | 21650 | 21650 | 21600 | 2122 |
| 358 | 20240527 | 130100 | 2915927550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 359 | 20240527 | 130000 | 2915905850 | 21700 | 21700 | 21700 | 21700 | 1 |
| 360 | 20240527 | 125900 | 2915884150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 361 | 20240527 | 125800 | 2915884150 | 21700 | 21650 | 21700 | 21650 | 213 |
| 362 | 20240527 | 125700 | 2911262700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 363 | 20240527 | 125600 | 2911262700 | 21600 | 21600 | 21600 | 21600 | 0 |
| 364 | 20240527 | 125500 | 2911262700 | 21600 | 21600 | 21650 | 21600 | 56 |
| 365 | 20240527 | 125400 | 2910050850 | 21650 | 21650 | 21650 | 21650 | 507 |
| 366 | 20240527 | 125300 | 2899074300 | 21650 | 21650 | 21650 | 21650 | 25 |
| 367 | 20240527 | 125200 | 2898533050 | 21650 | 21650 | 21650 | 21650 | 23 |
| 368 | 20240527 | 125100 | 2898035100 | 21700 | 21700 | 21700 | 21700 | 13 |
| 369 | 20240527 | 125000 | 2897753000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 370 | 20240527 | 124900 | 2897753000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 371 | 20240527 | 124800 | 2897753000 | 21700 | 21650 | 21700 | 21650 | 158 |
| 372 | 20240527 | 124700 | 2894332050 | 21700 | 21700 | 21700 | 21700 | 382 |
| 373 | 20240527 | 124600 | 2886042650 | 21700 | 21600 | 21700 | 21600 | 53 |
| 374 | 20240527 | 124500 | 2884892850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 375 | 20240527 | 124400 | 2884892850 | 21650 | 21650 | 21650 | 21650 | 423 |
| 376 | 20240527 | 124300 | 2875734900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 377 | 20240527 | 124200 | 2875734900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 378 | 20240527 | 124100 | 2875734900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 379 | 20240527 | 124000 | 2875734900 | 21600 | 21600 | 21600 | 21600 | 43 |
| 380 | 20240527 | 123900 | 2874806100 | 21600 | 21600 | 21600 | 21600 | 422 |
| 381 | 20240527 | 123800 | 2865690900 | 21650 | 21650 | 21650 | 21650 | 133 |
| 382 | 20240527 | 123700 | 2862811450 | 21650 | 21650 | 21650 | 21650 | 0 |
| 383 | 20240527 | 123600 | 2862811450 | 21650 | 21650 | 21650 | 21650 | 24 |
| 384 | 20240527 | 123500 | 2862291850 | 21650 | 21650 | 21650 | 21650 | 50 |
| 385 | 20240527 | 123400 | 2861209350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 386 | 20240527 | 123300 | 2861209350 | 21650 | 21650 | 21650 | 21650 | 268 |
| 387 | 20240527 | 123200 | 2855407150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 388 | 20240527 | 123100 | 2855407150 | 21700 | 21650 | 21700 | 21650 | 4 |
| 389 | 20240527 | 123000 | 2855320400 | 21650 | 21650 | 21700 | 21650 | 127 |
| 390 | 20240527 | 122900 | 2852566850 | 21650 | 21650 | 21650 | 21650 | 23 |
| 391 | 20240527 | 122800 | 2852068900 | 21650 | 21650 | 21650 | 21650 | 63 |
| 392 | 20240527 | 122700 | 2850704950 | 21600 | 21600 | 21600 | 21600 | 1 |
| 393 | 20240527 | 122600 | 2850683350 | 21600 | 21600 | 21600 | 21600 | 6 |
| 394 | 20240527 | 122500 | 2850553750 | 21650 | 21650 | 21650 | 21650 | 1 |
| 395 | 20240527 | 122400 | 2850532100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 396 | 20240527 | 122300 | 2850532100 | 21650 | 21600 | 21650 | 21600 | 169 |
| 397 | 20240527 | 122200 | 2846878700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 398 | 20240527 | 122100 | 2846878700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 399 | 20240527 | 122000 | 2846878700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 400 | 20240527 | 121900 | 2846878700 | 21650 | 21600 | 21650 | 21600 | 52 |
| 401 | 20240527 | 121800 | 2845753000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 402 | 20240527 | 121700 | 2845753000 | 21600 | 21600 | 21600 | 21600 | 50 |
| 403 | 20240527 | 121600 | 2844673000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 404 | 20240527 | 121500 | 2844673000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 405 | 20240527 | 121400 | 2844673000 | 21650 | 21650 | 21650 | 21600 | 60 |
| 406 | 20240527 | 121300 | 2843374200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 407 | 20240527 | 121200 | 2843374200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 408 | 20240527 | 121100 | 2843374200 | 21600 | 21600 | 21600 | 21600 | 47 |
| 409 | 20240527 | 121000 | 2842359000 | 21650 | 21650 | 21650 | 21650 | 60 |
| 410 | 20240527 | 120900 | 2841060000 | 21600 | 21600 | 21600 | 21600 | 420 |
| 411 | 20240527 | 120800 | 2831988000 | 21600 | 21600 | 21600 | 21600 | 2 |
| 412 | 20240527 | 120700 | 2831944800 | 21600 | 21600 | 21600 | 21600 | 2 |
| 413 | 20240527 | 120600 | 2831901600 | 21600 | 21600 | 21600 | 21600 | 334 |
| 414 | 20240527 | 120500 | 2824687200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 415 | 20240527 | 120400 | 2824687200 | 21600 | 21600 | 21600 | 21550 | 256 |
| 416 | 20240527 | 120300 | 2819157650 | 21600 | 21600 | 21600 | 21600 | 351 |
| 417 | 20240527 | 120200 | 2811576050 | 21600 | 21550 | 21600 | 21550 | 108 |
| 418 | 20240527 | 120100 | 2809243300 | 21600 | 21550 | 21600 | 21550 | 127 |
| 419 | 20240527 | 120000 | 2806501100 | 21600 | 21600 | 21650 | 21600 | 693 |
| 420 | 20240527 | 115900 | 2791529800 | 21600 | 21600 | 21600 | 21600 | 1037 |
| 421 | 20240527 | 115800 | 2769130600 | 21600 | 21650 | 21650 | 21600 | 1171 |
| 422 | 20240527 | 115700 | 2743822150 | 21650 | 21650 | 21650 | 21650 | 80 |
| 423 | 20240527 | 115600 | 2742090150 | 21650 | 21650 | 21650 | 21650 | 9 |
| 424 | 20240527 | 115500 | 2741895300 | 21650 | 21650 | 21650 | 21650 | 1 |
| 425 | 20240527 | 115400 | 2741873650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 426 | 20240527 | 115300 | 2741873650 | 21650 | 21650 | 21650 | 21650 | 3 |
| 427 | 20240527 | 115200 | 2741808700 | 21650 | 21650 | 21650 | 21650 | 1 |
| 428 | 20240527 | 115100 | 2741787050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 429 | 20240527 | 115000 | 2741743750 | 21650 | 21600 | 21650 | 21600 | 66 |
| 430 | 20240527 | 114900 | 2740315100 | 21650 | 21650 | 21650 | 21650 | 6 |
| 431 | 20240527 | 114800 | 2740185200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 432 | 20240527 | 114700 | 2740185200 | 21650 | 21650 | 21650 | 21650 | 3 |
| 433 | 20240527 | 114600 | 2740120250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 434 | 20240527 | 114500 | 2740120250 | 21650 | 21600 | 21650 | 21600 | 35 |
| 435 | 20240527 | 114400 | 2739364000 | 21600 | 21650 | 21650 | 21600 | 363 |
| 436 | 20240527 | 114300 | 2731522150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 437 | 20240527 | 114200 | 2731522150 | 21650 | 21650 | 21650 | 21650 | 386 |
| 438 | 20240527 | 114100 | 2723165250 | 21650 | 21650 | 21650 | 21650 | 123 |
| 439 | 20240527 | 114000 | 2720502300 | 21650 | 21650 | 21650 | 21650 | 17 |
| 440 | 20240527 | 113900 | 2720134250 | 21650 | 21650 | 21650 | 21650 | 1 |
| 441 | 20240527 | 113800 | 2720112600 | 21650 | 21650 | 21650 | 21650 | 76 |
| 442 | 20240527 | 113700 | 2718467200 | 21650 | 21650 | 21650 | 21650 | 2 |
| 443 | 20240527 | 113600 | 2718423900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 444 | 20240527 | 113500 | 2718423900 | 21750 | 21750 | 21750 | 21750 | 713 |
| 445 | 20240527 | 113400 | 2702916150 | 21800 | 21800 | 21800 | 21800 | 8 |
| 446 | 20240527 | 113300 | 2702741750 | 21800 | 21750 | 21800 | 21750 | 727 |
| 447 | 20240527 | 113200 | 2686893250 | 21750 | 21800 | 21800 | 21750 | 396 |
| 448 | 20240527 | 113100 | 2678260650 | 21700 | 21650 | 21750 | 21650 | 2076 |
| 449 | 20240527 | 113000 | 2633199850 | 21650 | 21500 | 21650 | 21500 | 1552 |
| 450 | 20240527 | 112900 | 2599693450 | 21500 | 21500 | 21550 | 21500 | 276 |
| 451 | 20240527 | 112800 | 2593748400 | 21500 | 21550 | 21550 | 21500 | 363 |
| 452 | 20240527 | 112700 | 2585927750 | 21550 | 21550 | 21550 | 21550 | 942 |
| 453 | 20240527 | 112600 | 2565627650 | 21600 | 21550 | 21600 | 21550 | 800 |
| 454 | 20240527 | 112500 | 2548374700 | 21600 | 21600 | 21600 | 21550 | 2807 |
| 455 | 20240527 | 112400 | 2487745500 | 21600 | 21600 | 21650 | 21600 | 250 |
| 456 | 20240527 | 112300 | 2482335400 | 21600 | 21600 | 21600 | 21600 | 840 |
| 457 | 20240527 | 112200 | 2464191400 | 21600 | 21600 | 21600 | 21600 | 670 |
| 458 | 20240527 | 112100 | 2449719400 | 21600 | 21650 | 21650 | 21600 | 31 |
| 459 | 20240527 | 112000 | 2449049750 | 21600 | 21650 | 21650 | 21600 | 274 |
| 460 | 20240527 | 111900 | 2443128400 | 21650 | 21600 | 21650 | 21600 | 192 |
| 461 | 20240527 | 111800 | 2438975750 | 21600 | 21600 | 21600 | 21600 | 116 |
| 462 | 20240527 | 111700 | 2436470150 | 21650 | 21650 | 21650 | 21650 | 201 |
| 463 | 20240527 | 111600 | 2432118500 | 21650 | 21650 | 21650 | 21650 | 18 |
| 464 | 20240527 | 111500 | 2431728800 | 21650 | 21650 | 21650 | 21650 | 393 |
| 465 | 20240527 | 111400 | 2423220350 | 21700 | 21700 | 21700 | 21700 | 200 |
| 466 | 20240527 | 111300 | 2418880350 | 21650 | 21700 | 21700 | 21650 | 761 |
| 467 | 20240527 | 111200 | 2402366800 | 21700 | 21700 | 21700 | 21700 | 211 |
| 468 | 20240527 | 111100 | 2397788100 | 21700 | 21750 | 21750 | 21700 | 149 |
| 469 | 20240527 | 111000 | 2394554750 | 21750 | 21750 | 21750 | 21750 | 2 |
| 470 | 20240527 | 110900 | 2394511250 | 21750 | 21650 | 21750 | 21650 | 580 |
| 471 | 20240527 | 110800 | 2381905750 | 21650 | 21700 | 21700 | 21650 | 577 |
| 472 | 20240527 | 110700 | 2369388700 | 21700 | 21700 | 21700 | 21700 | 240 |
| 473 | 20240527 | 110600 | 2364180700 | 21700 | 21750 | 21750 | 21700 | 83 |
| 474 | 20240527 | 110500 | 2362379500 | 21750 | 21700 | 21750 | 21700 | 5 |
| 475 | 20240527 | 110400 | 2362270800 | 21700 | 21700 | 21750 | 21650 | 61 |
| 476 | 20240527 | 110300 | 2360947150 | 21650 | 21700 | 21700 | 21650 | 133 |
| 477 | 20240527 | 110200 | 2358061600 | 21700 | 21850 | 21850 | 21700 | 1979 |
| 478 | 20240527 | 110100 | 2314933100 | 21850 | 21800 | 21850 | 21800 | 1641 |
| 479 | 20240527 | 110000 | 2279141800 | 21800 | 21850 | 21850 | 21800 | 96 |
| 480 | 20240527 | 105900 | 2277046450 | 21850 | 21850 | 21900 | 21800 | 315 |
| 481 | 20240527 | 105800 | 2270163250 | 21850 | 21800 | 21850 | 21800 | 448 |
| 482 | 20240527 | 105700 | 2260381750 | 21850 | 21900 | 21900 | 21850 | 698 |
| 483 | 20240527 | 105600 | 2245119450 | 21900 | 21850 | 21900 | 21850 | 272 |
| 484 | 20240527 | 105500 | 2239175750 | 21850 | 21800 | 21900 | 21800 | 1426 |
| 485 | 20240527 | 105400 | 2207967200 | 21900 | 21750 | 21900 | 21750 | 4911 |
| 486 | 20240527 | 105300 | 2100867950 | 21700 | 21650 | 21700 | 21650 | 1275 |
| 487 | 20240527 | 105200 | 2073201950 | 21650 | 21700 | 21700 | 21650 | 72 |
| 488 | 20240527 | 105100 | 2071642400 | 21700 | 21750 | 21750 | 21600 | 860 |
| 489 | 20240527 | 105000 | 2053020550 | 21750 | 21750 | 21750 | 21650 | 349 |
| 490 | 20240527 | 104900 | 2045463900 | 21650 | 21700 | 21750 | 21650 | 1646 |
| 491 | 20240527 | 104800 | 2009723800 | 21700 | 21650 | 21700 | 21650 | 57 |
| 492 | 20240527 | 104700 | 2008489050 | 21700 | 21700 | 21750 | 21700 | 445 |
| 493 | 20240527 | 104600 | 1998832200 | 21700 | 21650 | 21700 | 21600 | 3861 |
| 494 | 20240527 | 104500 | 1915354250 | 21650 | 21650 | 21650 | 21600 | 28 |
| 495 | 20240527 | 104400 | 1914748800 | 21650 | 21700 | 21700 | 21600 | 438 |
| 496 | 20240527 | 104300 | 1905280700 | 21700 | 21700 | 21700 | 21700 | 236 |
| 497 | 20240527 | 104200 | 1900159500 | 21700 | 21700 | 21700 | 21700 | 58 |
| 498 | 20240527 | 104100 | 1898900900 | 21700 | 21700 | 21700 | 21650 | 124 |
| 499 | 20240527 | 104000 | 1896210950 | 21700 | 21700 | 21700 | 21650 | 152 |
| 500 | 20240527 | 103900 | 1892914400 | 21650 | 21650 | 21700 | 21650 | 573 |
| 501 | 20240527 | 103800 | 1880508650 | 21650 | 21650 | 21700 | 21650 | 25 |
| 502 | 20240527 | 103700 | 1879967100 | 21650 | 21650 | 21700 | 21650 | 202 |
| 503 | 20240527 | 103600 | 1875586250 | 21700 | 21650 | 21700 | 21650 | 34 |
| 504 | 20240527 | 103500 | 1874850100 | 21700 | 21600 | 21700 | 21600 | 178 |
| 505 | 20240527 | 103400 | 1870997600 | 21700 | 21750 | 21750 | 21650 | 494 |
| 506 | 20240527 | 103300 | 1860270000 | 21750 | 21600 | 21750 | 21600 | 2785 |
| 507 | 20240527 | 103200 | 1799879150 | 21600 | 21600 | 21650 | 21550 | 445 |
| 508 | 20240527 | 103100 | 1790267800 | 21600 | 21550 | 21600 | 21500 | 613 |
| 509 | 20240527 | 103000 | 1777057950 | 21550 | 21550 | 21550 | 21500 | 1295 |
| 510 | 20240527 | 102900 | 1749200700 | 21550 | 21550 | 21600 | 21550 | 674 |
| 511 | 20240527 | 102800 | 1734675600 | 21600 | 21600 | 21600 | 21600 | 122 |
| 512 | 20240527 | 102700 | 1732040400 | 21600 | 21650 | 21650 | 21600 | 636 |
| 513 | 20240527 | 102600 | 1718277400 | 21650 | 21650 | 21700 | 21600 | 1161 |
| 514 | 20240527 | 102500 | 1693160250 | 21700 | 21600 | 21700 | 21600 | 1323 |
| 515 | 20240527 | 102400 | 1664545700 | 21600 | 21600 | 21600 | 21550 | 1255 |
| 516 | 20240527 | 102300 | 1637438700 | 21550 | 21550 | 21600 | 21550 | 282 |
| 517 | 20240527 | 102200 | 1631357450 | 21550 | 21500 | 21600 | 21500 | 945 |
| 518 | 20240527 | 102100 | 1610992300 | 21500 | 21500 | 21500 | 21500 | 155 |
| 519 | 20240527 | 102000 | 1607659800 | 21500 | 21450 | 21500 | 21450 | 1385 |
| 520 | 20240527 | 101900 | 1577890650 | 21500 | 21400 | 21500 | 21400 | 457 |
| 521 | 20240527 | 101800 | 1568088950 | 21400 | 21450 | 21450 | 21400 | 1042 |
| 522 | 20240527 | 101700 | 1545738100 | 21450 | 21500 | 21500 | 21450 | 181 |
| 523 | 20240527 | 101600 | 1541848750 | 21500 | 21550 | 21550 | 21450 | 662 |
| 524 | 20240527 | 101500 | 1527615700 | 21550 | 21450 | 21550 | 21450 | 1652 |
| 525 | 20240527 | 101400 | 1492096900 | 21500 | 21500 | 21550 | 21450 | 1186 |
| 526 | 20240527 | 101300 | 1466577750 | 21550 | 21550 | 21600 | 21550 | 1747 |
| 527 | 20240527 | 101200 | 1428901500 | 21500 | 21500 | 21500 | 21450 | 835 |
| 528 | 20240527 | 101100 | 1410958650 | 21450 | 21500 | 21500 | 21400 | 1055 |
| 529 | 20240527 | 101000 | 1388305300 | 21500 | 21400 | 21500 | 21400 | 592 |
| 530 | 20240527 | 100900 | 1375580500 | 21500 | 21500 | 21500 | 21500 | 123 |
| 531 | 20240527 | 100800 | 1372936000 | 21500 | 21450 | 21550 | 21400 | 688 |
| 532 | 20240527 | 100700 | 1358160400 | 21400 | 21350 | 21500 | 21350 | 2165 |
| 533 | 20240527 | 100600 | 1311677300 | 21400 | 21450 | 21450 | 21400 | 63 |
| 534 | 20240527 | 100500 | 1310328650 | 21450 | 21400 | 21450 | 21300 | 971 |
| 535 | 20240527 | 100400 | 1289569250 | 21400 | 21500 | 21500 | 21400 | 1182 |
| 536 | 20240527 | 100300 | 1264195000 | 21450 | 21400 | 21500 | 21400 | 2268 |
| 537 | 20240527 | 100200 | 1215547550 | 21400 | 21350 | 21450 | 21350 | 808 |
| 538 | 20240527 | 100100 | 1198254550 | 21350 | 21350 | 21400 | 21350 | 84 |
| 539 | 20240527 | 100000 | 1196460200 | 21400 | 21300 | 21450 | 21300 | 2393 |
| 540 | 20240527 | 095900 | 1145309500 | 21300 | 21300 | 21350 | 21300 | 1352 |
| 541 | 20240527 | 095800 | 1116502100 | 21300 | 21250 | 21350 | 21250 | 761 |
| 542 | 20240527 | 095700 | 1100294100 | 21300 | 21200 | 21300 | 21200 | 875 |
| 543 | 20240527 | 095600 | 1081700250 | 21250 | 21250 | 21300 | 21250 | 1691 |
| 544 | 20240527 | 095500 | 1045710200 | 21250 | 21200 | 21250 | 21150 | 480 |
| 545 | 20240527 | 095400 | 1035528750 | 21200 | 21200 | 21200 | 21200 | 518 |
| 546 | 20240527 | 095300 | 1024547150 | 21200 | 21200 | 21200 | 21200 | 456 |
| 547 | 20240527 | 095200 | 1014879950 | 21150 | 21150 | 21150 | 21150 | 50 |
| 548 | 20240527 | 095100 | 1013822450 | 21200 | 21100 | 21200 | 21100 | 438 |
| 549 | 20240527 | 095000 | 1004580250 | 21100 | 21150 | 21200 | 21100 | 451 |
| 550 | 20240527 | 094900 | 995044450 | 21150 | 21150 | 21150 | 21150 | 84 |
| 551 | 20240527 | 094800 | 993267850 | 21150 | 21150 | 21200 | 21150 | 879 |
| 552 | 20240527 | 094700 | 974655050 | 21150 | 21150 | 21150 | 21100 | 76 |
| 553 | 20240527 | 094600 | 973048150 | 21150 | 21100 | 21150 | 21000 | 425 |
| 554 | 20240527 | 094500 | 964091350 | 21100 | 21050 | 21100 | 21050 | 58 |
| 555 | 20240527 | 094400 | 962870050 | 21000 | 21050 | 21100 | 21000 | 383 |
| 556 | 20240527 | 094300 | 954813200 | 21100 | 21100 | 21100 | 21050 | 16 |
| 557 | 20240527 | 094200 | 954475650 | 21100 | 21100 | 21100 | 21050 | 316 |
| 558 | 20240527 | 094100 | 947820400 | 21100 | 21100 | 21150 | 21050 | 763 |
| 559 | 20240527 | 094000 | 931721700 | 21100 | 21050 | 21150 | 21050 | 830 |
| 560 | 20240527 | 093900 | 914207150 | 21100 | 21050 | 21100 | 21000 | 1179 |
| 561 | 20240527 | 093800 | 889388150 | 21000 | 20900 | 21000 | 20900 | 1317 |
| 562 | 20240527 | 093700 | 861759300 | 20900 | 20800 | 20900 | 20800 | 1229 |
| 563 | 20240527 | 093600 | 836129250 | 20800 | 20900 | 20900 | 20800 | 476 |
| 564 | 20240527 | 093500 | 826211150 | 20900 | 20900 | 20900 | 20850 | 172 |
| 565 | 20240527 | 093400 | 822617100 | 20900 | 20800 | 20900 | 20800 | 358 |
| 566 | 20240527 | 093300 | 815151400 | 20800 | 20700 | 20800 | 20700 | 518 |
| 567 | 20240527 | 093200 | 804427800 | 20700 | 20700 | 20700 | 20650 | 204 |
| 568 | 20240527 | 093100 | 800205400 | 20650 | 20700 | 20700 | 20650 | 137 |
| 569 | 20240527 | 093000 | 797369550 | 20700 | 20700 | 20850 | 20650 | 371 |
| 570 | 20240527 | 092900 | 789671350 | 20600 | 20600 | 20600 | 20600 | 96 |
| 571 | 20240527 | 092800 | 787693750 | 20600 | 20650 | 20650 | 20600 | 681 |
| 572 | 20240527 | 092700 | 773643600 | 20600 | 20650 | 20650 | 20600 | 172 |
| 573 | 20240527 | 092600 | 770093300 | 20650 | 20600 | 20650 | 20600 | 6 |
| 574 | 20240527 | 092500 | 769969500 | 20650 | 20650 | 20650 | 20650 | 246 |
| 575 | 20240527 | 092400 | 764889600 | 20650 | 20500 | 20700 | 20500 | 3798 |
| 576 | 20240527 | 092300 | 686623400 | 20500 | 20550 | 20550 | 20500 | 1056 |
| 577 | 20240527 | 092200 | 664923600 | 20550 | 20650 | 20650 | 20550 | 2985 |
| 578 | 20240527 | 092100 | 603486900 | 20650 | 20650 | 20650 | 20650 | 228 |
| 579 | 20240527 | 092000 | 598778700 | 20650 | 20650 | 20650 | 20650 | 825 |
| 580 | 20240527 | 091900 | 581742450 | 20650 | 20650 | 20700 | 20650 | 57 |
| 581 | 20240527 | 091800 | 580563600 | 20700 | 20700 | 20700 | 20700 | 243 |
| 582 | 20240527 | 091700 | 575533500 | 20700 | 20800 | 20800 | 20700 | 306 |
| 583 | 20240527 | 091600 | 569198700 | 20700 | 20650 | 20700 | 20650 | 370 |
| 584 | 20240527 | 091500 | 561557700 | 20650 | 20600 | 20650 | 20600 | 559 |
| 585 | 20240527 | 091400 | 550034050 | 20600 | 20750 | 20750 | 20600 | 1354 |
| 586 | 20240527 | 091300 | 522104600 | 20750 | 20800 | 20800 | 20600 | 361 |
| 587 | 20240527 | 091200 | 514650100 | 20600 | 20700 | 20800 | 20600 | 2171 |
| 588 | 20240527 | 091100 | 469740900 | 20750 | 20750 | 20800 | 20700 | 2176 |
| 589 | 20240527 | 091000 | 424555950 | 20800 | 20850 | 20850 | 20800 | 165 |
| 590 | 20240527 | 090900 | 421123800 | 20800 | 20650 | 20800 | 20600 | 958 |
| 591 | 20240527 | 090800 | 401269050 | 20600 | 20600 | 20650 | 20600 | 1010 |
| 592 | 20240527 | 090700 | 380453800 | 20600 | 20650 | 20700 | 20600 | 536 |
| 593 | 20240527 | 090600 | 369407050 | 20650 | 20650 | 20700 | 20600 | 1098 |
| 594 | 20240527 | 090500 | 346763250 | 20650 | 20650 | 20700 | 20650 | 694 |
| 595 | 20240527 | 090400 | 332431300 | 20650 | 20750 | 20750 | 20600 | 832 |
| 596 | 20240527 | 090300 | 315237550 | 20750 | 20600 | 20750 | 20550 | 2011 |
| 597 | 20240527 | 090200 | 273689900 | 20600 | 20700 | 20700 | 20500 | 3625 |
| 598 | 20240527 | 090100 | 199073650 | 20650 | 20800 | 20800 | 20650 | 4110 |
| 599 | 20240527 | 090000 | 113898950 | 20800 | 21000 | 21000 | 20800 | 5426 |