33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 3 | 20240528 | 190500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20240528 | 190400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20240528 | 190300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20240528 | 190200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20240528 | 190100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20240528 | 190000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20240528 | 185900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20240528 | 185800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20240528 | 185700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20240528 | 185600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20240528 | 185500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20240528 | 185400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20240528 | 185300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20240528 | 185200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20240528 | 185100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20240528 | 185000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20240528 | 184900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20240528 | 184800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20240528 | 184700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20240528 | 184600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20240528 | 184500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20240528 | 184400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20240528 | 184300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20240528 | 184200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20240528 | 184100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20240528 | 184000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20240528 | 183900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20240528 | 183800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20240528 | 183700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20240528 | 183600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 33 | 20240528 | 183500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20240528 | 183400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20240528 | 183300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20240528 | 183200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20240528 | 183100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20240528 | 183000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20240528 | 182900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20240528 | 182800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20240528 | 182700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20240528 | 182600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20240528 | 182500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20240528 | 182400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20240528 | 182300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20240528 | 182200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20240528 | 182100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20240528 | 182000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20240528 | 181900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20240528 | 181800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20240528 | 181700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20240528 | 181600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20240528 | 181500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20240528 | 181400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20240528 | 181300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20240528 | 181200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20240528 | 181100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20240528 | 181000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20240528 | 180900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20240528 | 180800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20240528 | 180700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20240528 | 180600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 63 | 20240528 | 180500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20240528 | 180400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20240528 | 180300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20240528 | 180200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20240528 | 180100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20240528 | 180000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20240528 | 175900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20240528 | 175800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20240528 | 175700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20240528 | 175600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20240528 | 175500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20240528 | 175400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20240528 | 175300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20240528 | 175200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20240528 | 175100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20240528 | 175000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20240528 | 174900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20240528 | 174800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20240528 | 174700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20240528 | 174600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20240528 | 174500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20240528 | 174400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20240528 | 174300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20240528 | 174200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20240528 | 174100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20240528 | 174000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20240528 | 173900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20240528 | 173800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20240528 | 173700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20240528 | 173600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 93 | 20240528 | 173500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20240528 | 173400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20240528 | 173300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20240528 | 173200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20240528 | 173100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20240528 | 173000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20240528 | 172900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20240528 | 172800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20240528 | 172700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20240528 | 172600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20240528 | 172500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20240528 | 172400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20240528 | 172300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20240528 | 172200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20240528 | 172100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20240528 | 172000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20240528 | 171900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20240528 | 171800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20240528 | 171700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20240528 | 171600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20240528 | 171500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20240528 | 171400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20240528 | 171300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20240528 | 171200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20240528 | 171100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20240528 | 171000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20240528 | 170900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20240528 | 170800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20240528 | 170700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20240528 | 170600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 123 | 20240528 | 170500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20240528 | 170400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20240528 | 170300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20240528 | 170200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20240528 | 170100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20240528 | 170000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20240528 | 165900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20240528 | 165800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20240528 | 165700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20240528 | 165600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20240528 | 165500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20240528 | 165400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20240528 | 165300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20240528 | 165200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20240528 | 165100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20240528 | 165000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20240528 | 164900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20240528 | 164800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20240528 | 164700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20240528 | 164600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20240528 | 164500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20240528 | 164400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20240528 | 164300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20240528 | 164200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20240528 | 164100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20240528 | 164000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20240528 | 163900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20240528 | 163800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20240528 | 163700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20240528 | 163600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 153 | 20240528 | 163500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20240528 | 163400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20240528 | 163300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20240528 | 163200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20240528 | 163100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20240528 | 163000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20240528 | 162900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20240528 | 162800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20240528 | 162700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20240528 | 162600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20240528 | 162500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20240528 | 162400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20240528 | 162300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20240528 | 162200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20240528 | 162100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20240528 | 162000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20240528 | 161900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20240528 | 161800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20240528 | 161700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20240528 | 161600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20240528 | 161500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20240528 | 161400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20240528 | 161300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20240528 | 161200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20240528 | 161100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20240528 | 161000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20240528 | 160900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20240528 | 160800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20240528 | 160700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20240528 | 160600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 183 | 20240528 | 160500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20240528 | 160400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20240528 | 160300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20240528 | 160200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20240528 | 160100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20240528 | 160000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20240528 | 155900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20240528 | 155800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20240528 | 155700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20240528 | 155600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20240528 | 155500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20240528 | 155400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20240528 | 155300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20240528 | 155200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20240528 | 155100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20240528 | 155000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20240528 | 154900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20240528 | 154800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20240528 | 154700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20240528 | 154600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20240528 | 154500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20240528 | 154400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20240528 | 154300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20240528 | 154200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20240528 | 154100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20240528 | 154000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20240528 | 153900 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20240528 | 153800 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20240528 | 153700 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20240528 | 153600 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 213 | 20240528 | 153500 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20240528 | 153400 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20240528 | 153300 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20240528 | 153200 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20240528 | 153100 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20240528 | 153000 | 12669959450 | 44750 | 44750 | 44750 | 44750 | 4369 |
| 219 | 20240528 | 152900 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240528 | 152800 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240528 | 152700 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240528 | 152600 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20240528 | 152500 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240528 | 152400 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240528 | 152300 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20240528 | 152200 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20240528 | 152100 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20240528 | 152000 | 12474446700 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20240528 | 151900 | 12474446700 | 44850 | 44800 | 44850 | 44750 | 2004 |
| 230 | 20240528 | 151800 | 12384574300 | 44800 | 44750 | 44800 | 44750 | 908 |
| 231 | 20240528 | 151700 | 12343912800 | 44750 | 44800 | 44800 | 44750 | 1088 |
| 232 | 20240528 | 151600 | 12295189650 | 44800 | 44900 | 44900 | 44800 | 323 |
| 233 | 20240528 | 151500 | 12280716150 | 44800 | 44850 | 44850 | 44800 | 594 |
| 234 | 20240528 | 151400 | 12254098000 | 44800 | 44800 | 44850 | 44750 | 718 |
| 235 | 20240528 | 151300 | 12221921900 | 44800 | 44750 | 44800 | 44700 | 937 |
| 236 | 20240528 | 151200 | 12180006250 | 44800 | 44750 | 44800 | 44750 | 648 |
| 237 | 20240528 | 151100 | 12150988300 | 44800 | 44800 | 44850 | 44750 | 513 |
| 238 | 20240528 | 151000 | 12128012100 | 44800 | 44800 | 44900 | 44750 | 401 |
| 239 | 20240528 | 150900 | 12110043350 | 44900 | 44850 | 44900 | 44850 | 747 |
| 240 | 20240528 | 150800 | 12076540000 | 44850 | 44850 | 44850 | 44800 | 1478 |
| 241 | 20240528 | 150700 | 12010262950 | 44850 | 44800 | 44850 | 44750 | 450 |
| 242 | 20240528 | 150600 | 11990107800 | 44800 | 44800 | 44850 | 44800 | 477 |
| 243 | 20240528 | 150500 | 11968720850 | 44900 | 44850 | 44900 | 44800 | 859 |
| 244 | 20240528 | 150400 | 11930191500 | 44850 | 44800 | 44900 | 44800 | 1819 |
| 245 | 20240528 | 150300 | 11848568700 | 44800 | 44850 | 44850 | 44800 | 470 |
| 246 | 20240528 | 150200 | 11827505350 | 44800 | 44850 | 44850 | 44800 | 322 |
| 247 | 20240528 | 150100 | 11813064200 | 44800 | 44800 | 44900 | 44800 | 486 |
| 248 | 20240528 | 150000 | 11791268000 | 44800 | 44800 | 44850 | 44800 | 139 |
| 249 | 20240528 | 145900 | 11785039200 | 44800 | 44800 | 44800 | 44750 | 1236 |
| 250 | 20240528 | 145800 | 11729681450 | 44800 | 44750 | 44800 | 44700 | 401 |
| 251 | 20240528 | 145700 | 11711737100 | 44750 | 44800 | 44800 | 44750 | 523 |
| 252 | 20240528 | 145600 | 11688332650 | 44800 | 44750 | 44800 | 44750 | 195 |
| 253 | 20240528 | 145500 | 11679605800 | 44800 | 44750 | 44800 | 44700 | 285 |
| 254 | 20240528 | 145400 | 11666854900 | 44750 | 44750 | 44800 | 44700 | 894 |
| 255 | 20240528 | 145300 | 11626827950 | 44750 | 44750 | 44800 | 44700 | 897 |
| 256 | 20240528 | 145200 | 11586701500 | 44750 | 44750 | 44800 | 44650 | 1170 |
| 257 | 20240528 | 145100 | 11534374150 | 44700 | 44700 | 44750 | 44700 | 394 |
| 258 | 20240528 | 145000 | 11516760400 | 44750 | 44700 | 44750 | 44700 | 701 |
| 259 | 20240528 | 144900 | 11485425600 | 44700 | 44750 | 44750 | 44700 | 1191 |
| 260 | 20240528 | 144800 | 11432171600 | 44750 | 44750 | 44750 | 44700 | 749 |
| 261 | 20240528 | 144700 | 11398659250 | 44700 | 44700 | 44750 | 44700 | 320 |
| 262 | 20240528 | 144600 | 11384352750 | 44700 | 44650 | 44700 | 44650 | 1255 |
| 263 | 20240528 | 144500 | 11328258350 | 44650 | 44700 | 44750 | 44650 | 233 |
| 264 | 20240528 | 144400 | 11317844150 | 44700 | 44700 | 44750 | 44650 | 305 |
| 265 | 20240528 | 144300 | 11304210100 | 44700 | 44750 | 44800 | 44550 | 379 |
| 266 | 20240528 | 144200 | 11287253650 | 44750 | 44700 | 44750 | 44550 | 1629 |
| 267 | 20240528 | 144100 | 11214432750 | 44700 | 44550 | 44750 | 44550 | 1051 |
| 268 | 20240528 | 144000 | 11167493550 | 44650 | 44650 | 44700 | 44550 | 670 |
| 269 | 20240528 | 143900 | 11137601600 | 44650 | 44600 | 44700 | 44600 | 1249 |
| 270 | 20240528 | 143800 | 11081875950 | 44600 | 44650 | 44700 | 44550 | 288 |
| 271 | 20240528 | 143700 | 11069019400 | 44650 | 44550 | 44650 | 44550 | 1738 |
| 272 | 20240528 | 143600 | 10991514700 | 44550 | 44550 | 44600 | 44500 | 233 |
| 273 | 20240528 | 143500 | 10981137150 | 44550 | 44550 | 44600 | 44500 | 256 |
| 274 | 20240528 | 143400 | 10969731750 | 44550 | 44400 | 44600 | 44400 | 496 |
| 275 | 20240528 | 143300 | 10947643150 | 44500 | 44500 | 44500 | 44450 | 2334 |
| 276 | 20240528 | 143200 | 10843886950 | 44500 | 44450 | 44500 | 44450 | 260 |
| 277 | 20240528 | 143100 | 10832322650 | 44450 | 44450 | 44500 | 44400 | 1354 |
| 278 | 20240528 | 143000 | 10772132650 | 44450 | 44450 | 44500 | 44450 | 102 |
| 279 | 20240528 | 142900 | 10767597400 | 44450 | 44500 | 44500 | 44450 | 255 |
| 280 | 20240528 | 142800 | 10756258300 | 44450 | 44500 | 44500 | 44450 | 622 |
| 281 | 20240528 | 142700 | 10728591700 | 44550 | 44500 | 44550 | 44500 | 549 |
| 282 | 20240528 | 142600 | 10704157700 | 44500 | 44500 | 44550 | 44450 | 364 |
| 283 | 20240528 | 142500 | 10687959800 | 44500 | 44450 | 44500 | 44450 | 401 |
| 284 | 20240528 | 142400 | 10670129000 | 44500 | 44500 | 44500 | 44450 | 445 |
| 285 | 20240528 | 142300 | 10650331300 | 44500 | 44450 | 44500 | 44400 | 246 |
| 286 | 20240528 | 142200 | 10639399150 | 44500 | 44450 | 44500 | 44400 | 266 |
| 287 | 20240528 | 142100 | 10627577400 | 44450 | 44450 | 44450 | 44400 | 269 |
| 288 | 20240528 | 142000 | 10615622050 | 44450 | 44450 | 44500 | 44400 | 221 |
| 289 | 20240528 | 141900 | 10605803300 | 44450 | 44400 | 44500 | 44400 | 441 |
| 290 | 20240528 | 141800 | 10586192400 | 44450 | 44450 | 44500 | 44400 | 274 |
| 291 | 20240528 | 141700 | 10574011200 | 44450 | 44500 | 44500 | 44450 | 1303 |
| 292 | 20240528 | 141600 | 10516071600 | 44500 | 44450 | 44500 | 44400 | 569 |
| 293 | 20240528 | 141500 | 10490773200 | 44450 | 44400 | 44450 | 44400 | 757 |
| 294 | 20240528 | 141400 | 10457131150 | 44400 | 44400 | 44450 | 44400 | 242 |
| 295 | 20240528 | 141300 | 10446385650 | 44400 | 44400 | 44450 | 44400 | 487 |
| 296 | 20240528 | 141200 | 10424747850 | 44400 | 44400 | 44450 | 44400 | 503 |
| 297 | 20240528 | 141100 | 10402411900 | 44400 | 44400 | 44450 | 44350 | 707 |
| 298 | 20240528 | 141000 | 10371018250 | 44450 | 44400 | 44450 | 44400 | 425 |
| 299 | 20240528 | 140900 | 10352147450 | 44400 | 44450 | 44450 | 44400 | 665 |
| 300 | 20240528 | 140800 | 10322613450 | 44450 | 44400 | 44450 | 44350 | 551 |
| 301 | 20240528 | 140700 | 10298131300 | 44400 | 44350 | 44450 | 44350 | 662 |
| 302 | 20240528 | 140600 | 10268757750 | 44350 | 44400 | 44400 | 44350 | 909 |
| 303 | 20240528 | 140500 | 10228424050 | 44450 | 44400 | 44450 | 44350 | 203 |
| 304 | 20240528 | 140400 | 10219411600 | 44400 | 44400 | 44450 | 44350 | 450 |
| 305 | 20240528 | 140300 | 10199416050 | 44400 | 44350 | 44450 | 44350 | 285 |
| 306 | 20240528 | 140200 | 10186762600 | 44400 | 44350 | 44400 | 44300 | 745 |
| 307 | 20240528 | 140100 | 10153703800 | 44350 | 44350 | 44400 | 44350 | 675 |
| 308 | 20240528 | 140000 | 10123740200 | 44400 | 44350 | 44400 | 44350 | 194 |
| 309 | 20240528 | 135900 | 10115135200 | 44350 | 44300 | 44400 | 44300 | 278 |
| 310 | 20240528 | 135800 | 10102805450 | 44300 | 44300 | 44400 | 44250 | 521 |
| 311 | 20240528 | 135700 | 10079717300 | 44300 | 44300 | 44350 | 44300 | 592 |
| 312 | 20240528 | 135600 | 10053480100 | 44300 | 44350 | 44400 | 44300 | 842 |
| 313 | 20240528 | 135500 | 10016136350 | 44350 | 44300 | 44400 | 44300 | 417 |
| 314 | 20240528 | 135400 | 9997642350 | 44300 | 44300 | 44350 | 44300 | 398 |
| 315 | 20240528 | 135300 | 9980010850 | 44300 | 44250 | 44350 | 44250 | 783 |
| 316 | 20240528 | 135200 | 9945336400 | 44300 | 44300 | 44300 | 44250 | 156 |
| 317 | 20240528 | 135100 | 9938431250 | 44300 | 44250 | 44300 | 44250 | 264 |
| 318 | 20240528 | 135000 | 9926746750 | 44300 | 44300 | 44300 | 44250 | 822 |
| 319 | 20240528 | 134900 | 9890355800 | 44300 | 44300 | 44300 | 44250 | 753 |
| 320 | 20240528 | 134800 | 9857009900 | 44300 | 44350 | 44350 | 44300 | 80 |
| 321 | 20240528 | 134700 | 9853463400 | 44350 | 44300 | 44350 | 44250 | 898 |
| 322 | 20240528 | 134600 | 9813692950 | 44300 | 44300 | 44300 | 44200 | 892 |
| 323 | 20240528 | 134500 | 9774225800 | 44300 | 44300 | 44350 | 44250 | 2428 |
| 324 | 20240528 | 134400 | 9666725750 | 44300 | 44400 | 44400 | 44250 | 8709 |
| 325 | 20240528 | 134300 | 9280736900 | 44400 | 44450 | 44450 | 44400 | 892 |
| 326 | 20240528 | 134200 | 9241110750 | 44500 | 44400 | 44500 | 44400 | 1099 |
| 327 | 20240528 | 134100 | 9192269950 | 44400 | 44450 | 44450 | 44400 | 630 |
| 328 | 20240528 | 134000 | 9164288000 | 44450 | 44400 | 44450 | 44350 | 531 |
| 329 | 20240528 | 133900 | 9140706600 | 44400 | 44550 | 44550 | 44400 | 13440 |
| 330 | 20240528 | 133800 | 8542931000 | 44550 | 44600 | 44600 | 44550 | 357 |
| 331 | 20240528 | 133700 | 8527025600 | 44600 | 44550 | 44600 | 44550 | 757 |
| 332 | 20240528 | 133600 | 8493298200 | 44550 | 44550 | 44600 | 44550 | 396 |
| 333 | 20240528 | 133500 | 8475654950 | 44600 | 44550 | 44600 | 44550 | 369 |
| 334 | 20240528 | 133400 | 8459215600 | 44550 | 44550 | 44600 | 44500 | 4128 |
| 335 | 20240528 | 133300 | 8275283150 | 44550 | 44600 | 44650 | 44550 | 1913 |
| 336 | 20240528 | 133200 | 8189969100 | 44600 | 44650 | 44650 | 44600 | 690 |
| 337 | 20240528 | 133100 | 8159193800 | 44650 | 44650 | 44650 | 44600 | 670 |
| 338 | 20240528 | 133000 | 8129293050 | 44600 | 44600 | 44650 | 44600 | 156 |
| 339 | 20240528 | 132900 | 8122334400 | 44600 | 44600 | 44650 | 44600 | 409 |
| 340 | 20240528 | 132800 | 8104080350 | 44600 | 44650 | 44650 | 44600 | 3964 |
| 341 | 20240528 | 132700 | 7927181900 | 44700 | 44650 | 44700 | 44650 | 242 |
| 342 | 20240528 | 132600 | 7916375150 | 44700 | 44650 | 44700 | 44650 | 136 |
| 343 | 20240528 | 132500 | 7910297000 | 44700 | 44700 | 44700 | 44700 | 695 |
| 344 | 20240528 | 132400 | 7879230500 | 44700 | 44750 | 44750 | 44650 | 806 |
| 345 | 20240528 | 132300 | 7843192100 | 44750 | 44700 | 44750 | 44700 | 191 |
| 346 | 20240528 | 132200 | 7834654300 | 44700 | 44650 | 44700 | 44650 | 372 |
| 347 | 20240528 | 132100 | 7818026550 | 44650 | 44700 | 44700 | 44650 | 146 |
| 348 | 20240528 | 132000 | 7811506350 | 44700 | 44700 | 44700 | 44700 | 250 |
| 349 | 20240528 | 131900 | 7800331350 | 44700 | 44700 | 44750 | 44700 | 194 |
| 350 | 20240528 | 131800 | 7791658550 | 44700 | 44700 | 44700 | 44650 | 220 |
| 351 | 20240528 | 131700 | 7781828100 | 44700 | 44650 | 44700 | 44650 | 154 |
| 352 | 20240528 | 131600 | 7774946950 | 44650 | 44700 | 44700 | 44650 | 661 |
| 353 | 20240528 | 131500 | 7745432450 | 44700 | 44650 | 44700 | 44650 | 136 |
| 354 | 20240528 | 131400 | 7739355150 | 44700 | 44650 | 44700 | 44600 | 208 |
| 355 | 20240528 | 131300 | 7730069600 | 44650 | 44650 | 44650 | 44600 | 719 |
| 356 | 20240528 | 131200 | 7697977250 | 44650 | 44750 | 44750 | 44650 | 3564 |
| 357 | 20240528 | 131100 | 7538827250 | 44700 | 44750 | 44750 | 44700 | 2670 |
| 358 | 20240528 | 131000 | 7419474500 | 44700 | 44750 | 44750 | 44700 | 1013 |
| 359 | 20240528 | 130900 | 7374158250 | 44800 | 44800 | 44800 | 44800 | 54 |
| 360 | 20240528 | 130800 | 7371739050 | 44800 | 44800 | 44800 | 44750 | 105 |
| 361 | 20240528 | 130700 | 7367039500 | 44800 | 44800 | 44800 | 44750 | 878 |
| 362 | 20240528 | 130600 | 7327735800 | 44800 | 44800 | 44800 | 44800 | 366 |
| 363 | 20240528 | 130500 | 7311339000 | 44800 | 44800 | 44800 | 44750 | 59 |
| 364 | 20240528 | 130400 | 7308698300 | 44750 | 44750 | 44750 | 44750 | 167 |
| 365 | 20240528 | 130300 | 7301225050 | 44750 | 44750 | 44750 | 44700 | 1371 |
| 366 | 20240528 | 130200 | 7239907300 | 44750 | 44750 | 44750 | 44750 | 573 |
| 367 | 20240528 | 130100 | 7214265550 | 44750 | 44750 | 44750 | 44700 | 498 |
| 368 | 20240528 | 130000 | 7191982000 | 44750 | 44750 | 44800 | 44750 | 915 |
| 369 | 20240528 | 125900 | 7151025700 | 44750 | 44850 | 44850 | 44750 | 4783 |
| 370 | 20240528 | 125800 | 6936832850 | 44850 | 44900 | 44900 | 44800 | 2501 |
| 371 | 20240528 | 125700 | 6824670900 | 44900 | 44850 | 44900 | 44850 | 2 |
| 372 | 20240528 | 125600 | 6824581150 | 44850 | 44850 | 44900 | 44850 | 33 |
| 373 | 20240528 | 125500 | 6823100750 | 44850 | 44850 | 44900 | 44850 | 82 |
| 374 | 20240528 | 125400 | 6819421300 | 44850 | 44900 | 44900 | 44850 | 66 |
| 375 | 20240528 | 125300 | 6816460250 | 44850 | 44850 | 44900 | 44850 | 99 |
| 376 | 20240528 | 125200 | 6812018900 | 44850 | 44850 | 44900 | 44850 | 3 |
| 377 | 20240528 | 125100 | 6811884300 | 44850 | 44850 | 44900 | 44850 | 78 |
| 378 | 20240528 | 125000 | 6808385800 | 44900 | 44900 | 44900 | 44850 | 27 |
| 379 | 20240528 | 124900 | 6807174700 | 44850 | 44900 | 44900 | 44850 | 144 |
| 380 | 20240528 | 124800 | 6800715100 | 44850 | 44900 | 44900 | 44850 | 128 |
| 381 | 20240528 | 124700 | 6794969150 | 44850 | 44900 | 44900 | 44850 | 1379 |
| 382 | 20240528 | 124600 | 6733054000 | 44900 | 44900 | 44950 | 44900 | 634 |
| 383 | 20240528 | 124500 | 6704561300 | 44900 | 44950 | 44950 | 44900 | 40 |
| 384 | 20240528 | 124400 | 6702764500 | 44900 | 44950 | 44950 | 44900 | 73 |
| 385 | 20240528 | 124300 | 6699486050 | 44900 | 44950 | 44950 | 44900 | 47 |
| 386 | 20240528 | 124200 | 6697374650 | 44900 | 44950 | 44950 | 44900 | 69 |
| 387 | 20240528 | 124100 | 6694274350 | 44950 | 44950 | 44950 | 44900 | 60 |
| 388 | 20240528 | 124000 | 6691579250 | 44950 | 44900 | 44950 | 44900 | 316 |
| 389 | 20240528 | 123900 | 6677377250 | 44950 | 44900 | 44950 | 44900 | 249 |
| 390 | 20240528 | 123800 | 6666185950 | 44950 | 45000 | 45000 | 44900 | 925 |
| 391 | 20240528 | 123700 | 6624615950 | 45000 | 45000 | 45000 | 45000 | 766 |
| 392 | 20240528 | 123600 | 6590145950 | 45050 | 45050 | 45050 | 45000 | 213 |
| 393 | 20240528 | 123500 | 6580550350 | 45000 | 45050 | 45050 | 45000 | 90 |
| 394 | 20240528 | 123400 | 6576497100 | 45000 | 45000 | 45000 | 44950 | 280 |
| 395 | 20240528 | 123300 | 6563904000 | 45000 | 45050 | 45050 | 45000 | 126 |
| 396 | 20240528 | 123200 | 6558233450 | 45000 | 45000 | 45000 | 45000 | 124 |
| 397 | 20240528 | 123100 | 6552653450 | 44950 | 44950 | 44950 | 44950 | 25 |
| 398 | 20240528 | 123000 | 6551529700 | 45000 | 45000 | 45000 | 44950 | 667 |
| 399 | 20240528 | 122900 | 6521519700 | 44950 | 45000 | 45000 | 44950 | 57 |
| 400 | 20240528 | 122800 | 6518957500 | 44950 | 44950 | 44950 | 44900 | 41 |
| 401 | 20240528 | 122700 | 6517114600 | 44900 | 45000 | 45000 | 44900 | 230 |
| 402 | 20240528 | 122600 | 6506786300 | 44900 | 45000 | 45000 | 44900 | 629 |
| 403 | 20240528 | 122500 | 6478513400 | 45000 | 44950 | 45000 | 44950 | 50 |
| 404 | 20240528 | 122400 | 6476263500 | 44950 | 45000 | 45000 | 44950 | 245 |
| 405 | 20240528 | 122300 | 6465249700 | 45000 | 45050 | 45050 | 44950 | 966 |
| 406 | 20240528 | 122200 | 6421792400 | 45000 | 45000 | 45000 | 45000 | 51 |
| 407 | 20240528 | 122100 | 6419497400 | 45000 | 45000 | 45000 | 45000 | 190 |
| 408 | 20240528 | 122000 | 6410947400 | 45000 | 45050 | 45050 | 45000 | 59 |
| 409 | 20240528 | 121900 | 6408291450 | 45000 | 45050 | 45050 | 45000 | 54 |
| 410 | 20240528 | 121800 | 6405860100 | 45050 | 45000 | 45050 | 45000 | 203 |
| 411 | 20240528 | 121700 | 6396724700 | 45050 | 45000 | 45050 | 44950 | 91 |
| 412 | 20240528 | 121600 | 6392631350 | 45000 | 45000 | 45000 | 44950 | 187 |
| 413 | 20240528 | 121500 | 6384223850 | 45000 | 44950 | 45000 | 44950 | 28 |
| 414 | 20240528 | 121400 | 6382963950 | 44950 | 45000 | 45000 | 44950 | 100 |
| 415 | 20240528 | 121300 | 6378465150 | 45000 | 45000 | 45000 | 44950 | 130 |
| 416 | 20240528 | 121200 | 6372616950 | 45000 | 45000 | 45000 | 44950 | 14 |
| 417 | 20240528 | 121100 | 6371987000 | 44950 | 44950 | 45000 | 44950 | 262 |
| 418 | 20240528 | 121000 | 6360209200 | 44950 | 44900 | 45000 | 44900 | 948 |
| 419 | 20240528 | 120900 | 6317616650 | 44850 | 44850 | 44850 | 44850 | 32 |
| 420 | 20240528 | 120800 | 6316181450 | 44900 | 44900 | 44900 | 44850 | 74 |
| 421 | 20240528 | 120700 | 6312860100 | 44900 | 44900 | 44900 | 44850 | 127 |
| 422 | 20240528 | 120600 | 6307157850 | 44900 | 44950 | 44950 | 44900 | 54 |
| 423 | 20240528 | 120500 | 6304732000 | 44900 | 44850 | 44900 | 44850 | 98 |
| 424 | 20240528 | 120400 | 6300334000 | 44850 | 44850 | 44850 | 44850 | 8 |
| 425 | 20240528 | 120300 | 6299975200 | 44850 | 44850 | 44900 | 44850 | 105 |
| 426 | 20240528 | 120200 | 6295264350 | 44850 | 44850 | 44900 | 44850 | 31 |
| 427 | 20240528 | 120100 | 6293873950 | 44850 | 44850 | 44900 | 44850 | 1024 |
| 428 | 20240528 | 120000 | 6247947300 | 44850 | 44900 | 44900 | 44850 | 1026 |
| 429 | 20240528 | 115900 | 6201891300 | 44950 | 44900 | 44950 | 44900 | 14 |
| 430 | 20240528 | 115800 | 6201262650 | 44900 | 44900 | 44950 | 44900 | 226 |
| 431 | 20240528 | 115700 | 6191105250 | 44950 | 44850 | 44950 | 44850 | 199 |
| 432 | 20240528 | 115600 | 6182177900 | 44850 | 44900 | 44900 | 44850 | 66 |
| 433 | 20240528 | 115500 | 6179216400 | 44900 | 44900 | 44950 | 44900 | 183 |
| 434 | 20240528 | 115400 | 6170999600 | 44900 | 44900 | 44950 | 44900 | 190 |
| 435 | 20240528 | 115300 | 6162468000 | 44850 | 44900 | 44950 | 44850 | 2337 |
| 436 | 20240528 | 115200 | 6057642150 | 44900 | 44900 | 44950 | 44900 | 198 |
| 437 | 20240528 | 115100 | 6048751900 | 44900 | 44900 | 44900 | 44900 | 258 |
| 438 | 20240528 | 115000 | 6037167700 | 44900 | 44950 | 44950 | 44900 | 73 |
| 439 | 20240528 | 114900 | 6033889600 | 44950 | 44900 | 44950 | 44900 | 94 |
| 440 | 20240528 | 114800 | 6029665600 | 44950 | 44950 | 44950 | 44900 | 9 |
| 441 | 20240528 | 114700 | 6029261100 | 44900 | 44900 | 44900 | 44850 | 57 |
| 442 | 20240528 | 114600 | 6026703050 | 44850 | 44850 | 44900 | 44850 | 71 |
| 443 | 20240528 | 114500 | 6023517400 | 44900 | 44850 | 44900 | 44850 | 41 |
| 444 | 20240528 | 114400 | 6021678150 | 44850 | 44800 | 44850 | 44800 | 270 |
| 445 | 20240528 | 114300 | 6009569850 | 44800 | 44800 | 44800 | 44750 | 150 |
| 446 | 20240528 | 114200 | 6002851800 | 44800 | 44800 | 44800 | 44800 | 274 |
| 447 | 20240528 | 114100 | 5990576600 | 44850 | 44850 | 44850 | 44750 | 1947 |
| 448 | 20240528 | 114000 | 5903343550 | 44850 | 44850 | 44850 | 44850 | 6 |
| 449 | 20240528 | 113900 | 5903074450 | 44850 | 44850 | 44900 | 44850 | 155 |
| 450 | 20240528 | 113800 | 5896122650 | 44850 | 44850 | 44850 | 44800 | 135 |
| 451 | 20240528 | 113700 | 5890069700 | 44850 | 44850 | 44850 | 44800 | 307 |
| 452 | 20240528 | 113600 | 5876312850 | 44850 | 44850 | 44850 | 44800 | 84 |
| 453 | 20240528 | 113500 | 5872548650 | 44850 | 44850 | 44850 | 44800 | 170 |
| 454 | 20240528 | 113400 | 5864928150 | 44800 | 44850 | 44850 | 44800 | 233 |
| 455 | 20240528 | 113300 | 5854479400 | 44850 | 44900 | 44900 | 44800 | 1122 |
| 456 | 20240528 | 113200 | 5804127500 | 44950 | 44950 | 44950 | 44950 | 53 |
| 457 | 20240528 | 113100 | 5801745150 | 44900 | 44950 | 44950 | 44900 | 100 |
| 458 | 20240528 | 113000 | 5797254900 | 44950 | 44950 | 45000 | 44950 | 1277 |
| 459 | 20240528 | 112900 | 5739800800 | 44900 | 44950 | 44950 | 44900 | 104 |
| 460 | 20240528 | 112800 | 5735127250 | 44950 | 44900 | 44950 | 44850 | 213 |
| 461 | 20240528 | 112700 | 5725562150 | 44850 | 44900 | 44900 | 44850 | 22 |
| 462 | 20240528 | 112600 | 5724574550 | 44850 | 44850 | 44850 | 44800 | 782 |
| 463 | 20240528 | 112500 | 5689505050 | 44850 | 44800 | 44850 | 44800 | 19 |
| 464 | 20240528 | 112400 | 5688653200 | 44800 | 44800 | 44850 | 44800 | 115 |
| 465 | 20240528 | 112300 | 5683500550 | 44800 | 44800 | 44850 | 44800 | 60 |
| 466 | 20240528 | 112200 | 5680811000 | 44800 | 44850 | 44850 | 44800 | 49 |
| 467 | 20240528 | 112100 | 5678615500 | 44800 | 44800 | 44850 | 44800 | 110 |
| 468 | 20240528 | 112000 | 5673683450 | 44800 | 44800 | 44850 | 44800 | 72 |
| 469 | 20240528 | 111900 | 5670456350 | 44850 | 44800 | 44850 | 44800 | 337 |
| 470 | 20240528 | 111800 | 5655358500 | 44800 | 44850 | 44850 | 44800 | 1015 |
| 471 | 20240528 | 111700 | 5609886100 | 44800 | 44800 | 44850 | 44800 | 506 |
| 472 | 20240528 | 111600 | 5587217100 | 44800 | 44800 | 44850 | 44750 | 946 |
| 473 | 20240528 | 111500 | 5544832150 | 44800 | 44850 | 44850 | 44750 | 367 |
| 474 | 20240528 | 111400 | 5528390550 | 44800 | 44850 | 44850 | 44800 | 269 |
| 475 | 20240528 | 111300 | 5516339250 | 44850 | 44800 | 44850 | 44750 | 399 |
| 476 | 20240528 | 111200 | 5498460650 | 44800 | 44850 | 44850 | 44800 | 831 |
| 477 | 20240528 | 111100 | 5461209350 | 44850 | 44900 | 44900 | 44850 | 151 |
| 478 | 20240528 | 111000 | 5454432150 | 44850 | 44850 | 44900 | 44850 | 105 |
| 479 | 20240528 | 110900 | 5449720350 | 44850 | 44900 | 44900 | 44850 | 367 |
| 480 | 20240528 | 110800 | 5433258300 | 44900 | 44850 | 44900 | 44850 | 97 |
| 481 | 20240528 | 110700 | 5428905150 | 44800 | 44800 | 44850 | 44800 | 242 |
| 482 | 20240528 | 110600 | 5418061000 | 44800 | 44850 | 44850 | 44800 | 1566 |
| 483 | 20240528 | 110500 | 5347903950 | 44850 | 44900 | 44900 | 44800 | 780 |
| 484 | 20240528 | 110400 | 5312942750 | 44900 | 44900 | 44950 | 44850 | 820 |
| 485 | 20240528 | 110300 | 5276146750 | 44900 | 45000 | 45000 | 44900 | 951 |
| 486 | 20240528 | 110200 | 5233428200 | 45000 | 45000 | 45000 | 44950 | 118 |
| 487 | 20240528 | 110100 | 5228122300 | 45000 | 44900 | 45000 | 44900 | 295 |
| 488 | 20240528 | 110000 | 5214861500 | 44900 | 44950 | 44950 | 44900 | 384 |
| 489 | 20240528 | 105900 | 5197604500 | 44950 | 44950 | 44950 | 44900 | 251 |
| 490 | 20240528 | 105800 | 5186325250 | 44950 | 44950 | 44950 | 44950 | 102 |
| 491 | 20240528 | 105700 | 5181740350 | 44950 | 44900 | 44950 | 44900 | 254 |
| 492 | 20240528 | 105600 | 5170331950 | 44900 | 44800 | 44900 | 44800 | 393 |
| 493 | 20240528 | 105500 | 5152723150 | 44800 | 44750 | 44800 | 44750 | 288 |
| 494 | 20240528 | 105400 | 5139820800 | 44750 | 44750 | 44800 | 44750 | 588 |
| 495 | 20240528 | 105300 | 5113495300 | 44750 | 44850 | 44850 | 44700 | 7881 |
| 496 | 20240528 | 105200 | 4760707600 | 44850 | 44950 | 44950 | 44850 | 2254 |
| 497 | 20240528 | 105100 | 4659540300 | 44950 | 44900 | 44950 | 44900 | 1252 |
| 498 | 20240528 | 105000 | 4603319000 | 44900 | 44950 | 45000 | 44900 | 2696 |
| 499 | 20240528 | 104900 | 4482242250 | 45000 | 45000 | 45000 | 44900 | 1830 |
| 500 | 20240528 | 104800 | 4399988600 | 44950 | 45050 | 45100 | 44950 | 2156 |
| 501 | 20240528 | 104700 | 4302949450 | 45050 | 45050 | 45100 | 45000 | 1122 |
| 502 | 20240528 | 104600 | 4252423850 | 45050 | 45100 | 45100 | 45000 | 832 |
| 503 | 20240528 | 104500 | 4214942300 | 45100 | 45100 | 45100 | 45050 | 195 |
| 504 | 20240528 | 104400 | 4206156800 | 45100 | 45050 | 45100 | 45050 | 435 |
| 505 | 20240528 | 104300 | 4186557050 | 45050 | 45050 | 45100 | 45050 | 205 |
| 506 | 20240528 | 104200 | 4177320550 | 45100 | 45050 | 45100 | 45000 | 211 |
| 507 | 20240528 | 104100 | 4167821850 | 45050 | 45100 | 45100 | 45050 | 206 |
| 508 | 20240528 | 104000 | 4158540500 | 45100 | 45100 | 45100 | 45100 | 59 |
| 509 | 20240528 | 103900 | 4155879600 | 45100 | 45000 | 45100 | 45000 | 298 |
| 510 | 20240528 | 103800 | 4142459650 | 45000 | 45000 | 45050 | 45000 | 125 |
| 511 | 20240528 | 103700 | 4136834500 | 45050 | 45000 | 45050 | 44950 | 602 |
| 512 | 20240528 | 103600 | 4109735550 | 45000 | 45000 | 45000 | 44950 | 151 |
| 513 | 20240528 | 103500 | 4102943350 | 45000 | 44950 | 45000 | 44950 | 450 |
| 514 | 20240528 | 103400 | 4082715200 | 44950 | 45000 | 45000 | 44950 | 934 |
| 515 | 20240528 | 103300 | 4040699650 | 45000 | 44950 | 45000 | 44950 | 320 |
| 516 | 20240528 | 103200 | 4026304000 | 44950 | 44900 | 44950 | 44800 | 4305 |
| 517 | 20240528 | 103100 | 3833282100 | 44900 | 45050 | 45050 | 44800 | 4171 |
| 518 | 20240528 | 103000 | 3645958950 | 45050 | 45050 | 45100 | 45000 | 3140 |
| 519 | 20240528 | 102900 | 3504626600 | 45050 | 45050 | 45150 | 45050 | 1738 |
| 520 | 20240528 | 102800 | 3426314350 | 45050 | 45150 | 45200 | 45050 | 4337 |
| 521 | 20240528 | 102700 | 3230677300 | 45150 | 45150 | 45200 | 45100 | 1826 |
| 522 | 20240528 | 102600 | 3148243750 | 45150 | 45200 | 45200 | 45150 | 472 |
| 523 | 20240528 | 102500 | 3126913550 | 45200 | 45300 | 45300 | 45200 | 1608 |
| 524 | 20240528 | 102400 | 3054211900 | 45300 | 45350 | 45400 | 45300 | 248 |
| 525 | 20240528 | 102300 | 3042976400 | 45350 | 45450 | 45450 | 45200 | 4248 |
| 526 | 20240528 | 102200 | 2850688400 | 45450 | 45450 | 45500 | 45450 | 37 |
| 527 | 20240528 | 102100 | 2849006250 | 45450 | 45450 | 45450 | 45400 | 175 |
| 528 | 20240528 | 102000 | 2841056900 | 45450 | 45450 | 45450 | 45400 | 45 |
| 529 | 20240528 | 101900 | 2839012850 | 45450 | 45350 | 45450 | 45350 | 59 |
| 530 | 20240528 | 101800 | 2836335200 | 45400 | 45450 | 45450 | 45350 | 312 |
| 531 | 20240528 | 101700 | 2822171550 | 45400 | 45450 | 45450 | 45400 | 61 |
| 532 | 20240528 | 101600 | 2819401600 | 45400 | 45400 | 45450 | 45400 | 72 |
| 533 | 20240528 | 101500 | 2816132700 | 45300 | 45350 | 45350 | 45300 | 142 |
| 534 | 20240528 | 101400 | 2809696750 | 45300 | 45300 | 45300 | 45300 | 96 |
| 535 | 20240528 | 101300 | 2805347950 | 45300 | 45350 | 45400 | 45300 | 538 |
| 536 | 20240528 | 101200 | 2780964200 | 45350 | 45400 | 45400 | 45350 | 230 |
| 537 | 20240528 | 101100 | 2770524000 | 45450 | 45450 | 45500 | 45400 | 1070 |
| 538 | 20240528 | 101000 | 2721903250 | 45500 | 45500 | 45500 | 45450 | 201 |
| 539 | 20240528 | 100900 | 2712759100 | 45450 | 45350 | 45500 | 45350 | 309 |
| 540 | 20240528 | 100800 | 2698720550 | 45400 | 45400 | 45450 | 45350 | 231 |
| 541 | 20240528 | 100700 | 2688234650 | 45350 | 45350 | 45400 | 45350 | 82 |
| 542 | 20240528 | 100600 | 2684515900 | 45350 | 45300 | 45350 | 45300 | 527 |
| 543 | 20240528 | 100500 | 2660638850 | 45350 | 45350 | 45350 | 45300 | 1374 |
| 544 | 20240528 | 100400 | 2598396100 | 45350 | 45300 | 45350 | 45300 | 580 |
| 545 | 20240528 | 100300 | 2572106800 | 45350 | 45350 | 45350 | 45300 | 167 |
| 546 | 20240528 | 100200 | 2564534350 | 45350 | 45350 | 45350 | 45300 | 295 |
| 547 | 20240528 | 100100 | 2551168400 | 45350 | 45350 | 45400 | 45350 | 528 |
| 548 | 20240528 | 100000 | 2527223500 | 45350 | 45400 | 45400 | 45350 | 312 |
| 549 | 20240528 | 095900 | 2513074250 | 45400 | 45350 | 45400 | 45350 | 135 |
| 550 | 20240528 | 095800 | 2506951050 | 45350 | 45400 | 45450 | 45350 | 393 |
| 551 | 20240528 | 095700 | 2489110250 | 45400 | 45400 | 45450 | 45400 | 178 |
| 552 | 20240528 | 095600 | 2481027150 | 45400 | 45450 | 45450 | 45400 | 136 |
| 553 | 20240528 | 095500 | 2474850250 | 45450 | 45400 | 45450 | 45400 | 101 |
| 554 | 20240528 | 095400 | 2470263300 | 45400 | 45400 | 45400 | 45400 | 89 |
| 555 | 20240528 | 095300 | 2466222700 | 45400 | 45400 | 45400 | 45350 | 95 |
| 556 | 20240528 | 095200 | 2461911050 | 45400 | 45450 | 45450 | 45400 | 161 |
| 557 | 20240528 | 095100 | 2454601100 | 45450 | 45400 | 45450 | 45350 | 151 |
| 558 | 20240528 | 095000 | 2447747900 | 45400 | 45350 | 45400 | 45350 | 69 |
| 559 | 20240528 | 094900 | 2444618600 | 45300 | 45400 | 45400 | 45300 | 546 |
| 560 | 20240528 | 094800 | 2419858300 | 45400 | 45400 | 45400 | 45350 | 227 |
| 561 | 20240528 | 094700 | 2409563750 | 45350 | 45350 | 45350 | 45350 | 127 |
| 562 | 20240528 | 094600 | 2403804300 | 45350 | 45350 | 45350 | 45300 | 54 |
| 563 | 20240528 | 094500 | 2401356600 | 45300 | 45300 | 45350 | 45300 | 651 |
| 564 | 20240528 | 094400 | 2371865700 | 45300 | 45350 | 45400 | 45300 | 266 |
| 565 | 20240528 | 094300 | 2359802900 | 45350 | 45350 | 45400 | 45350 | 55 |
| 566 | 20240528 | 094200 | 2357308400 | 45350 | 45500 | 45500 | 45350 | 526 |
| 567 | 20240528 | 094100 | 2333435750 | 45500 | 45550 | 45600 | 45450 | 562 |
| 568 | 20240528 | 094000 | 2307854850 | 45500 | 45550 | 45550 | 45450 | 86 |
| 569 | 20240528 | 093900 | 2303940800 | 45550 | 45500 | 45700 | 45500 | 793 |
| 570 | 20240528 | 093800 | 2267806700 | 45450 | 45500 | 45500 | 45450 | 363 |
| 571 | 20240528 | 093700 | 2251298550 | 45450 | 45400 | 45450 | 45300 | 363 |
| 572 | 20240528 | 093600 | 2234804000 | 45300 | 45300 | 45400 | 45250 | 1368 |
| 573 | 20240528 | 093500 | 2172811100 | 45250 | 45250 | 45300 | 45250 | 983 |
| 574 | 20240528 | 093400 | 2128329850 | 45300 | 45250 | 45300 | 45250 | 361 |
| 575 | 20240528 | 093300 | 2111988250 | 45300 | 45250 | 45300 | 45250 | 184 |
| 576 | 20240528 | 093200 | 2103656600 | 45250 | 45300 | 45300 | 45250 | 240 |
| 577 | 20240528 | 093100 | 2092790800 | 45300 | 45300 | 45400 | 45300 | 1584 |
| 578 | 20240528 | 093000 | 2020900600 | 45400 | 45250 | 45400 | 45250 | 318 |
| 579 | 20240528 | 092900 | 2006504000 | 45250 | 45250 | 45300 | 45250 | 1355 |
| 580 | 20240528 | 092800 | 1945189550 | 45300 | 45250 | 45400 | 45250 | 788 |
| 581 | 20240528 | 092700 | 1909497450 | 45250 | 45250 | 45300 | 45200 | 1044 |
| 582 | 20240528 | 092600 | 1862266850 | 45300 | 45300 | 45300 | 45200 | 397 |
| 583 | 20240528 | 092500 | 1844302250 | 45300 | 45300 | 45300 | 45250 | 506 |
| 584 | 20240528 | 092400 | 1821398600 | 45250 | 45250 | 45250 | 45200 | 609 |
| 585 | 20240528 | 092300 | 1793851350 | 45250 | 45300 | 45300 | 45250 | 278 |
| 586 | 20240528 | 092200 | 1781271450 | 45300 | 45300 | 45300 | 45200 | 948 |
| 587 | 20240528 | 092100 | 1738408350 | 45300 | 45250 | 45300 | 45200 | 1292 |
| 588 | 20240528 | 092000 | 1679945550 | 45250 | 45250 | 45300 | 45250 | 453 |
| 589 | 20240528 | 091900 | 1659445000 | 45250 | 45250 | 45450 | 45200 | 429 |
| 590 | 20240528 | 091800 | 1640034350 | 45250 | 45300 | 45300 | 45150 | 2407 |
| 591 | 20240528 | 091700 | 1531182250 | 45300 | 45400 | 45400 | 45200 | 1661 |
| 592 | 20240528 | 091600 | 1455921250 | 45400 | 45400 | 45400 | 45300 | 220 |
| 593 | 20240528 | 091500 | 1445945050 | 45450 | 45250 | 45450 | 45200 | 3245 |
| 594 | 20240528 | 091400 | 1298987300 | 45200 | 45200 | 45450 | 45100 | 2382 |
| 595 | 20240528 | 091300 | 1191247950 | 45200 | 45300 | 45300 | 45100 | 2280 |
| 596 | 20240528 | 091200 | 1088228550 | 45250 | 45350 | 45400 | 45250 | 2064 |
| 597 | 20240528 | 091100 | 994693900 | 45350 | 45350 | 45400 | 45300 | 757 |
| 598 | 20240528 | 091000 | 960361950 | 45400 | 45450 | 45450 | 45300 | 3020 |
| 599 | 20240528 | 090900 | 823391300 | 45400 | 45550 | 45650 | 45400 | 2163 |
| 600 | 20240528 | 090800 | 724970950 | 45550 | 45600 | 45700 | 45500 | 841 |
| 601 | 20240528 | 090700 | 686655350 | 45550 | 45700 | 45750 | 45500 | 1772 |
| 602 | 20240528 | 090600 | 605843700 | 45700 | 45550 | 45700 | 45400 | 1136 |
| 603 | 20240528 | 090500 | 554098750 | 45500 | 45700 | 45700 | 45500 | 2219 |
| 604 | 20240528 | 090400 | 453005050 | 45700 | 45850 | 45850 | 45700 | 585 |
| 605 | 20240528 | 090300 | 426250250 | 45850 | 45850 | 45900 | 45700 | 2034 |
| 606 | 20240528 | 090200 | 333062300 | 45700 | 45700 | 45900 | 45600 | 482 |
| 607 | 20240528 | 090100 | 310994650 | 45700 | 45700 | 45700 | 45500 | 2049 |
| 608 | 20240528 | 090000 | 217592250 | 45700 | 46000 | 46000 | 45700 | 4735 |