34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 3 | 20240528 | 193300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20240528 | 193200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20240528 | 193100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20240528 | 193000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20240528 | 192900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20240528 | 192800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20240528 | 192700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20240528 | 192600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20240528 | 192500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20240528 | 192400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20240528 | 192300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20240528 | 192200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20240528 | 192100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20240528 | 192000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20240528 | 191900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20240528 | 191800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20240528 | 191700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20240528 | 191600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20240528 | 191500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20240528 | 191400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20240528 | 191300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20240528 | 191200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20240528 | 191100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20240528 | 191000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20240528 | 190900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20240528 | 190800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20240528 | 190700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20240528 | 190600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20240528 | 190500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20240528 | 190400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 33 | 20240528 | 190300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20240528 | 190200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20240528 | 190100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20240528 | 190000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20240528 | 185900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20240528 | 185800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20240528 | 185700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20240528 | 185600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20240528 | 185500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20240528 | 185400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20240528 | 185300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20240528 | 185200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20240528 | 185100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20240528 | 185000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20240528 | 184900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20240528 | 184800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20240528 | 184700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20240528 | 184600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20240528 | 184500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20240528 | 184400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20240528 | 184300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20240528 | 184200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20240528 | 184100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20240528 | 184000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20240528 | 183900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20240528 | 183800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20240528 | 183700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20240528 | 183600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20240528 | 183500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20240528 | 183400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 63 | 20240528 | 183300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20240528 | 183200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20240528 | 183100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20240528 | 183000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20240528 | 182900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20240528 | 182800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20240528 | 182700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20240528 | 182600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20240528 | 182500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20240528 | 182400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20240528 | 182300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20240528 | 182200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20240528 | 182100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20240528 | 182000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20240528 | 181900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20240528 | 181800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20240528 | 181700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20240528 | 181600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20240528 | 181500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20240528 | 181400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20240528 | 181300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20240528 | 181200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20240528 | 181100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20240528 | 181000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20240528 | 180900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20240528 | 180800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20240528 | 180700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20240528 | 180600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20240528 | 180500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20240528 | 180400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 93 | 20240528 | 180300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20240528 | 180200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20240528 | 180100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20240528 | 180000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20240528 | 175900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20240528 | 175800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20240528 | 175700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20240528 | 175600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20240528 | 175500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20240528 | 175400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20240528 | 175300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20240528 | 175200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20240528 | 175100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20240528 | 175000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20240528 | 174900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20240528 | 174800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20240528 | 174700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20240528 | 174600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20240528 | 174500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20240528 | 174400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20240528 | 174300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20240528 | 174200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20240528 | 174100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20240528 | 174000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20240528 | 173900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20240528 | 173800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20240528 | 173700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20240528 | 173600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20240528 | 173500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20240528 | 173400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 123 | 20240528 | 173300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20240528 | 173200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20240528 | 173100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20240528 | 173000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20240528 | 172900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20240528 | 172800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20240528 | 172700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20240528 | 172600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20240528 | 172500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20240528 | 172400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20240528 | 172300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20240528 | 172200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20240528 | 172100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20240528 | 172000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20240528 | 171900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20240528 | 171800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20240528 | 171700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20240528 | 171600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20240528 | 171500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20240528 | 171400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20240528 | 171300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20240528 | 171200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20240528 | 171100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20240528 | 171000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20240528 | 170900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20240528 | 170800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20240528 | 170700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20240528 | 170600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20240528 | 170500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20240528 | 170400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 153 | 20240528 | 170300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20240528 | 170200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20240528 | 170100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20240528 | 170000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20240528 | 165900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20240528 | 165800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20240528 | 165700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20240528 | 165600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20240528 | 165500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20240528 | 165400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20240528 | 165300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20240528 | 165200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20240528 | 165100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20240528 | 165000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20240528 | 164900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20240528 | 164800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20240528 | 164700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20240528 | 164600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20240528 | 164500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20240528 | 164400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20240528 | 164300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20240528 | 164200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20240528 | 164100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20240528 | 164000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20240528 | 163900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20240528 | 163800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20240528 | 163700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20240528 | 163600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20240528 | 163500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20240528 | 163400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 183 | 20240528 | 163300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20240528 | 163200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20240528 | 163100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20240528 | 163000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20240528 | 162900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20240528 | 162800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20240528 | 162700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20240528 | 162600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20240528 | 162500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20240528 | 162400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20240528 | 162300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20240528 | 162200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20240528 | 162100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20240528 | 162000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20240528 | 161900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20240528 | 161800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20240528 | 161700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20240528 | 161600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20240528 | 161500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20240528 | 161400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20240528 | 161300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20240528 | 161200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20240528 | 161100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20240528 | 161000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20240528 | 160900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20240528 | 160800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20240528 | 160700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20240528 | 160600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20240528 | 160500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20240528 | 160400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 213 | 20240528 | 160300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20240528 | 160200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20240528 | 160100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20240528 | 160000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20240528 | 155900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20240528 | 155800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20240528 | 155700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20240528 | 155600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20240528 | 155500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20240528 | 155400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20240528 | 155300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 224 | 20240528 | 155200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20240528 | 155100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20240528 | 155000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20240528 | 154900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20240528 | 154800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20240528 | 154700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20240528 | 154600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20240528 | 154500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20240528 | 154400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20240528 | 154300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20240528 | 154200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20240528 | 154100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20240528 | 154000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20240528 | 153900 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20240528 | 153800 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20240528 | 153700 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20240528 | 153600 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 241 | 20240528 | 153500 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 242 | 20240528 | 153400 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 243 | 20240528 | 153300 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 244 | 20240528 | 153200 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 245 | 20240528 | 153100 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 0 |
| 246 | 20240528 | 153000 | 10301460120 | 15850 | 15850 | 15850 | 15850 | 6640 |
| 247 | 20240528 | 152900 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20240528 | 152800 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 249 | 20240528 | 152700 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 250 | 20240528 | 152600 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 251 | 20240528 | 152500 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 252 | 20240528 | 152400 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 253 | 20240528 | 152300 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 254 | 20240528 | 152200 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 255 | 20240528 | 152100 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 256 | 20240528 | 152000 | 10196216120 | 15800 | 15800 | 15800 | 15800 | 0 |
| 257 | 20240528 | 151900 | 10196216120 | 15800 | 15800 | 15810 | 15770 | 1778 |
| 258 | 20240528 | 151800 | 10168135030 | 15810 | 15790 | 15830 | 15780 | 2319 |
| 259 | 20240528 | 151700 | 10131493410 | 15800 | 15790 | 15800 | 15780 | 3744 |
| 260 | 20240528 | 151600 | 10072381020 | 15800 | 15810 | 15820 | 15800 | 943 |
| 261 | 20240528 | 151500 | 10057478070 | 15810 | 15790 | 15820 | 15790 | 867 |
| 262 | 20240528 | 151400 | 10043771670 | 15800 | 15800 | 15800 | 15790 | 2371 |
| 263 | 20240528 | 151300 | 10006315800 | 15810 | 15810 | 15810 | 15810 | 330 |
| 264 | 20240528 | 151200 | 10001098500 | 15820 | 15820 | 15820 | 15820 | 51 |
| 265 | 20240528 | 151100 | 10000291680 | 15810 | 15810 | 15830 | 15810 | 635 |
| 266 | 20240528 | 151000 | 9990250100 | 15810 | 15830 | 15830 | 15810 | 264 |
| 267 | 20240528 | 150900 | 9986075180 | 15830 | 15810 | 15830 | 15810 | 268 |
| 268 | 20240528 | 150800 | 9981836310 | 15830 | 15810 | 15830 | 15810 | 918 |
| 269 | 20240528 | 150700 | 9967313250 | 15820 | 15820 | 15820 | 15800 | 615 |
| 270 | 20240528 | 150600 | 9957590750 | 15820 | 15800 | 15820 | 15800 | 1194 |
| 271 | 20240528 | 150500 | 9938713790 | 15810 | 15810 | 15810 | 15800 | 3644 |
| 272 | 20240528 | 150400 | 9881134890 | 15810 | 15810 | 15810 | 15800 | 1165 |
| 273 | 20240528 | 150300 | 9862726770 | 15810 | 15810 | 15810 | 15800 | 281 |
| 274 | 20240528 | 150200 | 9858284420 | 15810 | 15810 | 15820 | 15810 | 502 |
| 275 | 20240528 | 150100 | 9850347780 | 15810 | 15810 | 15810 | 15810 | 325 |
| 276 | 20240528 | 150000 | 9845209530 | 15820 | 15830 | 15840 | 15820 | 889 |
| 277 | 20240528 | 145900 | 9831138090 | 15830 | 15830 | 15830 | 15820 | 495 |
| 278 | 20240528 | 145800 | 9823302440 | 15800 | 15800 | 15830 | 15800 | 407 |
| 279 | 20240528 | 145700 | 9816866840 | 15800 | 15810 | 15820 | 15800 | 1357 |
| 280 | 20240528 | 145600 | 9795423770 | 15810 | 15820 | 15820 | 15810 | 258 |
| 281 | 20240528 | 145500 | 9791342530 | 15830 | 15820 | 15830 | 15820 | 43 |
| 282 | 20240528 | 145400 | 9790661970 | 15820 | 15810 | 15830 | 15810 | 189 |
| 283 | 20240528 | 145300 | 9787672220 | 15830 | 15820 | 15830 | 15800 | 376 |
| 284 | 20240528 | 145200 | 9781725140 | 15800 | 15820 | 15840 | 15800 | 563 |
| 285 | 20240528 | 145100 | 9772828290 | 15800 | 15800 | 15800 | 15800 | 503 |
| 286 | 20240528 | 145000 | 9764880890 | 15840 | 15830 | 15840 | 15800 | 1344 |
| 287 | 20240528 | 144900 | 9743631340 | 15840 | 15830 | 15840 | 15820 | 280 |
| 288 | 20240528 | 144800 | 9739197280 | 15840 | 15840 | 15840 | 15830 | 95 |
| 289 | 20240528 | 144700 | 9737693020 | 15830 | 15820 | 15830 | 15820 | 542 |
| 290 | 20240528 | 144600 | 9729115560 | 15820 | 15830 | 15830 | 15820 | 610 |
| 291 | 20240528 | 144500 | 9719464860 | 15830 | 15830 | 15830 | 15830 | 225 |
| 292 | 20240528 | 144400 | 9715903110 | 15830 | 15820 | 15830 | 15820 | 125 |
| 293 | 20240528 | 144300 | 9713924740 | 15840 | 15830 | 15840 | 15810 | 235 |
| 294 | 20240528 | 144200 | 9710205350 | 15820 | 15800 | 15830 | 15800 | 842 |
| 295 | 20240528 | 144100 | 9696898430 | 15800 | 15800 | 15800 | 15800 | 62 |
| 296 | 20240528 | 144000 | 9695918830 | 15800 | 15790 | 15810 | 15790 | 276 |
| 297 | 20240528 | 143900 | 9691556890 | 15800 | 15790 | 15800 | 15780 | 199 |
| 298 | 20240528 | 143800 | 9688415520 | 15790 | 15780 | 15790 | 15780 | 42 |
| 299 | 20240528 | 143700 | 9687752410 | 15790 | 15780 | 15800 | 15780 | 187 |
| 300 | 20240528 | 143600 | 9684800230 | 15790 | 15790 | 15790 | 15790 | 31 |
| 301 | 20240528 | 143500 | 9684310740 | 15780 | 15780 | 15780 | 15780 | 245 |
| 302 | 20240528 | 143400 | 9680444640 | 15800 | 15780 | 15800 | 15780 | 152 |
| 303 | 20240528 | 143300 | 9678045000 | 15800 | 15750 | 15800 | 15750 | 744 |
| 304 | 20240528 | 143200 | 9666318840 | 15750 | 15770 | 15770 | 15750 | 303 |
| 305 | 20240528 | 143100 | 9661545510 | 15750 | 15760 | 15770 | 15750 | 1296 |
| 306 | 20240528 | 143000 | 9641124550 | 15770 | 15770 | 15770 | 15760 | 1868 |
| 307 | 20240528 | 142900 | 9611678500 | 15770 | 15780 | 15790 | 15770 | 646 |
| 308 | 20240528 | 142800 | 9601490610 | 15780 | 15790 | 15790 | 15770 | 1256 |
| 309 | 20240528 | 142700 | 9581672010 | 15790 | 15800 | 15800 | 15790 | 210 |
| 310 | 20240528 | 142600 | 9578356010 | 15800 | 15790 | 15810 | 15790 | 104 |
| 311 | 20240528 | 142500 | 9576713310 | 15790 | 15800 | 15800 | 15790 | 255 |
| 312 | 20240528 | 142400 | 9572686540 | 15790 | 15800 | 15800 | 15790 | 323 |
| 313 | 20240528 | 142300 | 9567585890 | 15800 | 15780 | 15810 | 15780 | 133 |
| 314 | 20240528 | 142200 | 9565487040 | 15780 | 15800 | 15830 | 15780 | 620 |
| 315 | 20240528 | 142100 | 9555699040 | 15800 | 15790 | 15800 | 15780 | 908 |
| 316 | 20240528 | 142000 | 9541354660 | 15790 | 15790 | 15790 | 15790 | 351 |
| 317 | 20240528 | 141900 | 9535812370 | 15790 | 15810 | 15810 | 15790 | 2418 |
| 318 | 20240528 | 141800 | 9497607990 | 15800 | 15800 | 15800 | 15800 | 0 |
| 319 | 20240528 | 141700 | 9497607990 | 15800 | 15830 | 15830 | 15800 | 459 |
| 320 | 20240528 | 141600 | 9490355120 | 15800 | 15810 | 15840 | 15800 | 1274 |
| 321 | 20240528 | 141500 | 9470209740 | 15810 | 15830 | 15840 | 15810 | 260 |
| 322 | 20240528 | 141400 | 9466093920 | 15830 | 15810 | 15830 | 15800 | 2380 |
| 323 | 20240528 | 141300 | 9428488210 | 15810 | 15830 | 15840 | 15810 | 1388 |
| 324 | 20240528 | 141200 | 9406528640 | 15830 | 15820 | 15840 | 15820 | 43 |
| 325 | 20240528 | 141100 | 9405847980 | 15810 | 15820 | 15820 | 15810 | 494 |
| 326 | 20240528 | 141000 | 9398035950 | 15820 | 15830 | 15830 | 15820 | 13 |
| 327 | 20240528 | 140900 | 9397830190 | 15800 | 15810 | 15810 | 15800 | 130 |
| 328 | 20240528 | 140800 | 9395775750 | 15840 | 15830 | 15840 | 15810 | 33 |
| 329 | 20240528 | 140700 | 9395253370 | 15840 | 15760 | 15840 | 15760 | 666 |
| 330 | 20240528 | 140600 | 9384721830 | 15760 | 15770 | 15810 | 15750 | 1782 |
| 331 | 20240528 | 140500 | 9356623530 | 15770 | 15780 | 15800 | 15770 | 637 |
| 332 | 20240528 | 140400 | 9346571370 | 15790 | 15790 | 15800 | 15790 | 200 |
| 333 | 20240528 | 140300 | 9343412760 | 15800 | 15800 | 15800 | 15750 | 3405 |
| 334 | 20240528 | 140200 | 9289758530 | 15800 | 15830 | 15830 | 15790 | 2517 |
| 335 | 20240528 | 140100 | 9250012470 | 15800 | 15810 | 15830 | 15800 | 1277 |
| 336 | 20240528 | 140000 | 9229822480 | 15820 | 15780 | 15820 | 15760 | 2291 |
| 337 | 20240528 | 135900 | 9193679010 | 15800 | 15770 | 15800 | 15760 | 1824 |
| 338 | 20240528 | 135800 | 9164915370 | 15780 | 15810 | 15820 | 15780 | 5881 |
| 339 | 20240528 | 135700 | 9071998400 | 15810 | 15850 | 15850 | 15810 | 1464 |
| 340 | 20240528 | 135600 | 9048842560 | 15850 | 15850 | 15870 | 15850 | 171 |
| 341 | 20240528 | 135500 | 9046131610 | 15850 | 15850 | 15860 | 15850 | 458 |
| 342 | 20240528 | 135400 | 9038871510 | 15860 | 15860 | 15860 | 15800 | 3278 |
| 343 | 20240528 | 135300 | 8987044660 | 15880 | 15870 | 15880 | 15830 | 2542 |
| 344 | 20240528 | 135200 | 8946754910 | 15870 | 15900 | 15900 | 15870 | 788 |
| 345 | 20240528 | 135100 | 8934235950 | 15890 | 15920 | 15920 | 15890 | 958 |
| 346 | 20240528 | 135000 | 8918996110 | 15920 | 15930 | 15930 | 15920 | 1726 |
| 347 | 20240528 | 134900 | 8891505270 | 15940 | 15900 | 15940 | 15900 | 1724 |
| 348 | 20240528 | 134800 | 8864057510 | 15910 | 15870 | 15910 | 15870 | 516 |
| 349 | 20240528 | 134700 | 8855864450 | 15870 | 15870 | 15870 | 15860 | 850 |
| 350 | 20240528 | 134600 | 8842382760 | 15870 | 15860 | 15870 | 15860 | 1267 |
| 351 | 20240528 | 134500 | 8822277310 | 15860 | 15890 | 15890 | 15830 | 2772 |
| 352 | 20240528 | 134400 | 8778296410 | 15890 | 15900 | 15910 | 15860 | 3305 |
| 353 | 20240528 | 134300 | 8725802480 | 15890 | 15870 | 15910 | 15870 | 482 |
| 354 | 20240528 | 134200 | 8718147770 | 15860 | 15920 | 15920 | 15860 | 2569 |
| 355 | 20240528 | 134100 | 8677339610 | 15930 | 15900 | 15940 | 15900 | 1911 |
| 356 | 20240528 | 134000 | 8646914950 | 15920 | 15900 | 15920 | 15890 | 1089 |
| 357 | 20240528 | 133900 | 8629604170 | 15890 | 15860 | 15900 | 15860 | 203 |
| 358 | 20240528 | 133800 | 8626377560 | 15860 | 15820 | 15870 | 15800 | 3918 |
| 359 | 20240528 | 133700 | 8564391410 | 15830 | 15970 | 15970 | 15830 | 6455 |
| 360 | 20240528 | 133600 | 8461939010 | 15950 | 15970 | 15980 | 15870 | 5666 |
| 361 | 20240528 | 133500 | 8371746750 | 15950 | 15980 | 16030 | 15920 | 11487 |
| 362 | 20240528 | 133400 | 8188332590 | 15970 | 15940 | 16000 | 15840 | 10209 |
| 363 | 20240528 | 133300 | 8025686560 | 15930 | 16090 | 16100 | 15880 | 36495 |
| 364 | 20240528 | 133200 | 7441414970 | 16080 | 16120 | 16230 | 16030 | 57606 |
| 365 | 20240528 | 133100 | 6511810500 | 16130 | 15840 | 16130 | 15840 | 53048 |
| 366 | 20240528 | 133000 | 5663906190 | 15840 | 15800 | 15840 | 15800 | 817 |
| 367 | 20240528 | 132900 | 5650973550 | 15790 | 15800 | 15800 | 15790 | 102 |
| 368 | 20240528 | 132800 | 5649362670 | 15790 | 15790 | 15790 | 15790 | 41 |
| 369 | 20240528 | 132700 | 5648715280 | 15790 | 15790 | 15790 | 15790 | 220 |
| 370 | 20240528 | 132600 | 5645241480 | 15800 | 15790 | 15800 | 15790 | 10 |
| 371 | 20240528 | 132500 | 5645083570 | 15800 | 15800 | 15800 | 15800 | 80 |
| 372 | 20240528 | 132400 | 5643819570 | 15800 | 15790 | 15820 | 15790 | 192 |
| 373 | 20240528 | 132300 | 5640785940 | 15790 | 15790 | 15800 | 15790 | 65 |
| 374 | 20240528 | 132200 | 5639759430 | 15800 | 15810 | 15820 | 15800 | 769 |
| 375 | 20240528 | 132100 | 5627604830 | 15810 | 15810 | 15810 | 15810 | 451 |
| 376 | 20240528 | 132000 | 5620474520 | 15810 | 15820 | 15820 | 15810 | 1028 |
| 377 | 20240528 | 131900 | 5604211660 | 15830 | 15830 | 15840 | 15830 | 362 |
| 378 | 20240528 | 131800 | 5598479930 | 15840 | 15850 | 15850 | 15830 | 339 |
| 379 | 20240528 | 131700 | 5593113530 | 15840 | 15830 | 15840 | 15830 | 702 |
| 380 | 20240528 | 131600 | 5581995870 | 15840 | 15840 | 15840 | 15840 | 50 |
| 381 | 20240528 | 131500 | 5581203870 | 15840 | 15830 | 15840 | 15830 | 242 |
| 382 | 20240528 | 131400 | 5577372910 | 15830 | 15830 | 15830 | 15830 | 46 |
| 383 | 20240528 | 131300 | 5576644730 | 15830 | 15840 | 15840 | 15830 | 11 |
| 384 | 20240528 | 131200 | 5576470590 | 15830 | 15840 | 15840 | 15830 | 72 |
| 385 | 20240528 | 131100 | 5575330780 | 15840 | 15840 | 15840 | 15830 | 61 |
| 386 | 20240528 | 131000 | 5574364550 | 15840 | 15830 | 15840 | 15830 | 116 |
| 387 | 20240528 | 130900 | 5572527650 | 15840 | 15840 | 15840 | 15840 | 430 |
| 388 | 20240528 | 130800 | 5565716450 | 15850 | 15850 | 15850 | 15850 | 2 |
| 389 | 20240528 | 130700 | 5565684750 | 15850 | 15820 | 15850 | 15820 | 800 |
| 390 | 20240528 | 130600 | 5553015750 | 15820 | 15850 | 15850 | 15820 | 235 |
| 391 | 20240528 | 130500 | 5549297760 | 15850 | 15820 | 15850 | 15820 | 822 |
| 392 | 20240528 | 130400 | 5536277250 | 15830 | 15850 | 15850 | 15820 | 179 |
| 393 | 20240528 | 130300 | 5533442490 | 15820 | 15860 | 15860 | 15820 | 2009 |
| 394 | 20240528 | 130200 | 5501609340 | 15850 | 15860 | 15870 | 15850 | 387 |
| 395 | 20240528 | 130100 | 5495471810 | 15860 | 15860 | 15860 | 15850 | 203 |
| 396 | 20240528 | 130000 | 5492252250 | 15860 | 15850 | 15870 | 15850 | 933 |
| 397 | 20240528 | 125900 | 5477462570 | 15850 | 15850 | 15870 | 15850 | 1191 |
| 398 | 20240528 | 125800 | 5458577150 | 15870 | 15850 | 15870 | 15840 | 1508 |
| 399 | 20240528 | 125700 | 5434657470 | 15860 | 15830 | 15870 | 15820 | 3186 |
| 400 | 20240528 | 125600 | 5384126140 | 15830 | 15830 | 15840 | 15830 | 1405 |
| 401 | 20240528 | 125500 | 5361883750 | 15820 | 15850 | 15850 | 15810 | 612 |
| 402 | 20240528 | 125400 | 5352193120 | 15850 | 15790 | 15850 | 15790 | 9680 |
| 403 | 20240528 | 125300 | 5199189620 | 15770 | 15780 | 15800 | 15760 | 2298 |
| 404 | 20240528 | 125200 | 5162913170 | 15790 | 15780 | 15790 | 15780 | 1107 |
| 405 | 20240528 | 125100 | 5145435670 | 15790 | 15770 | 15790 | 15750 | 1219 |
| 406 | 20240528 | 125000 | 5126210290 | 15770 | 15770 | 15770 | 15750 | 112 |
| 407 | 20240528 | 124900 | 5124446100 | 15770 | 15780 | 15780 | 15770 | 360 |
| 408 | 20240528 | 124800 | 5118768380 | 15770 | 15760 | 15770 | 15750 | 1634 |
| 409 | 20240528 | 124700 | 5093002840 | 15770 | 15720 | 15770 | 15720 | 394 |
| 410 | 20240528 | 124600 | 5086796200 | 15720 | 15760 | 15760 | 15720 | 238 |
| 411 | 20240528 | 124500 | 5083052460 | 15760 | 15790 | 15800 | 15760 | 3505 |
| 412 | 20240528 | 124400 | 5027737770 | 15780 | 15780 | 15800 | 15780 | 3779 |
| 413 | 20240528 | 124300 | 4968061510 | 15800 | 15740 | 15800 | 15740 | 3996 |
| 414 | 20240528 | 124200 | 4904999640 | 15740 | 15630 | 15740 | 15620 | 7406 |
| 415 | 20240528 | 124100 | 4788760110 | 15630 | 15630 | 15630 | 15620 | 561 |
| 416 | 20240528 | 124000 | 4779991780 | 15610 | 15630 | 15630 | 15610 | 101 |
| 417 | 20240528 | 123900 | 4778415130 | 15650 | 15610 | 15650 | 15600 | 1975 |
| 418 | 20240528 | 123800 | 4747591460 | 15610 | 15620 | 15620 | 15610 | 421 |
| 419 | 20240528 | 123700 | 4741019640 | 15620 | 15620 | 15620 | 15600 | 1080 |
| 420 | 20240528 | 123600 | 4724160790 | 15660 | 15630 | 15660 | 15620 | 778 |
| 421 | 20240528 | 123500 | 4712007210 | 15620 | 15640 | 15650 | 15620 | 1337 |
| 422 | 20240528 | 123400 | 4691116960 | 15650 | 15620 | 15650 | 15620 | 72 |
| 423 | 20240528 | 123300 | 4689992260 | 15620 | 15640 | 15650 | 15620 | 323 |
| 424 | 20240528 | 123200 | 4684939940 | 15640 | 15610 | 15640 | 15610 | 266 |
| 425 | 20240528 | 123100 | 4680785970 | 15620 | 15610 | 15620 | 15610 | 11 |
| 426 | 20240528 | 123000 | 4680614250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 427 | 20240528 | 122900 | 4680614250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 428 | 20240528 | 122800 | 4680614250 | 15610 | 15610 | 15610 | 15610 | 33 |
| 429 | 20240528 | 122700 | 4680099120 | 15610 | 15620 | 15630 | 15610 | 440 |
| 430 | 20240528 | 122600 | 4673227250 | 15620 | 15620 | 15620 | 15620 | 47 |
| 431 | 20240528 | 122500 | 4672493110 | 15620 | 15600 | 15620 | 15600 | 404 |
| 432 | 20240528 | 122400 | 4666190690 | 15600 | 15600 | 15610 | 15600 | 361 |
| 433 | 20240528 | 122300 | 4660559080 | 15600 | 15600 | 15600 | 15600 | 1 |
| 434 | 20240528 | 122200 | 4660543480 | 15600 | 15600 | 15600 | 15600 | 136 |
| 435 | 20240528 | 122100 | 4658421880 | 15600 | 15600 | 15600 | 15600 | 77 |
| 436 | 20240528 | 122000 | 4657220680 | 15590 | 15600 | 15640 | 15580 | 726 |
| 437 | 20240528 | 121900 | 4645888660 | 15590 | 15600 | 15600 | 15590 | 429 |
| 438 | 20240528 | 121800 | 4639200510 | 15600 | 15600 | 15600 | 15600 | 100 |
| 439 | 20240528 | 121700 | 4637640510 | 15600 | 15610 | 15610 | 15600 | 294 |
| 440 | 20240528 | 121600 | 4633053490 | 15610 | 15600 | 15610 | 15600 | 151 |
| 441 | 20240528 | 121500 | 4630697880 | 15600 | 15600 | 15600 | 15600 | 223 |
| 442 | 20240528 | 121400 | 4627219080 | 15580 | 15610 | 15620 | 15580 | 2023 |
| 443 | 20240528 | 121300 | 4595667420 | 15610 | 15610 | 15620 | 15610 | 483 |
| 444 | 20240528 | 121200 | 4588127670 | 15610 | 15630 | 15630 | 15600 | 511 |
| 445 | 20240528 | 121100 | 4580150200 | 15630 | 15630 | 15640 | 15620 | 376 |
| 446 | 20240528 | 121000 | 4574274860 | 15640 | 15620 | 15640 | 15620 | 60 |
| 447 | 20240528 | 120900 | 4573337630 | 15620 | 15620 | 15630 | 15620 | 301 |
| 448 | 20240528 | 120800 | 4568634010 | 15620 | 15620 | 15620 | 15620 | 8 |
| 449 | 20240528 | 120700 | 4568509050 | 15610 | 15610 | 15610 | 15610 | 171 |
| 450 | 20240528 | 120600 | 4565839740 | 15610 | 15610 | 15610 | 15610 | 329 |
| 451 | 20240528 | 120500 | 4560704050 | 15590 | 15600 | 15600 | 15580 | 2679 |
| 452 | 20240528 | 120400 | 4518958140 | 15600 | 15610 | 15610 | 15600 | 3834 |
| 453 | 20240528 | 120300 | 4459141010 | 15620 | 15630 | 15630 | 15620 | 238 |
| 454 | 20240528 | 120200 | 4455423400 | 15620 | 15620 | 15620 | 15620 | 30 |
| 455 | 20240528 | 120100 | 4454954800 | 15620 | 15620 | 15620 | 15620 | 81 |
| 456 | 20240528 | 120000 | 4453689580 | 15620 | 15620 | 15620 | 15620 | 293 |
| 457 | 20240528 | 115900 | 4449112920 | 15620 | 15620 | 15620 | 15610 | 54 |
| 458 | 20240528 | 115800 | 4448269960 | 15630 | 15620 | 15630 | 15620 | 11 |
| 459 | 20240528 | 115700 | 4448098130 | 15610 | 15630 | 15630 | 15610 | 97 |
| 460 | 20240528 | 115600 | 4446583790 | 15630 | 15630 | 15630 | 15600 | 1693 |
| 461 | 20240528 | 115500 | 4420164250 | 15630 | 15610 | 15630 | 15610 | 557 |
| 462 | 20240528 | 115400 | 4411469160 | 15610 | 15600 | 15610 | 15600 | 672 |
| 463 | 20240528 | 115300 | 4400981750 | 15600 | 15610 | 15610 | 15600 | 637 |
| 464 | 20240528 | 115200 | 4391038350 | 15610 | 15610 | 15620 | 15610 | 697 |
| 465 | 20240528 | 115100 | 4380157930 | 15610 | 15640 | 15640 | 15610 | 174 |
| 466 | 20240528 | 115000 | 4377440750 | 15640 | 15610 | 15640 | 15610 | 1406 |
| 467 | 20240528 | 114900 | 4355480590 | 15640 | 15680 | 15680 | 15610 | 7938 |
| 468 | 20240528 | 114800 | 4231253890 | 15700 | 15700 | 15700 | 15680 | 935 |
| 469 | 20240528 | 114700 | 4216582580 | 15710 | 15710 | 15710 | 15690 | 106 |
| 470 | 20240528 | 114600 | 4214919320 | 15690 | 15710 | 15710 | 15690 | 417 |
| 471 | 20240528 | 114500 | 4208375750 | 15710 | 15710 | 15720 | 15710 | 104 |
| 472 | 20240528 | 114400 | 4206740890 | 15690 | 15690 | 15690 | 15690 | 173 |
| 473 | 20240528 | 114300 | 4204026520 | 15680 | 15720 | 15720 | 15680 | 1832 |
| 474 | 20240528 | 114200 | 4175289610 | 15720 | 15720 | 15720 | 15720 | 41 |
| 475 | 20240528 | 114100 | 4174645090 | 15720 | 15710 | 15720 | 15710 | 102 |
| 476 | 20240528 | 114000 | 4173042410 | 15700 | 15710 | 15710 | 15700 | 1087 |
| 477 | 20240528 | 113900 | 4155976280 | 15710 | 15710 | 15710 | 15710 | 609 |
| 478 | 20240528 | 113800 | 4146408890 | 15710 | 15720 | 15720 | 15710 | 212 |
| 479 | 20240528 | 113700 | 4143077940 | 15750 | 15730 | 15750 | 15720 | 284 |
| 480 | 20240528 | 113600 | 4138612010 | 15750 | 15750 | 15750 | 15750 | 1 |
| 481 | 20240528 | 113500 | 4138596260 | 15750 | 15720 | 15750 | 15720 | 332 |
| 482 | 20240528 | 113400 | 4133377160 | 15720 | 15720 | 15720 | 15720 | 33 |
| 483 | 20240528 | 113300 | 4132858400 | 15730 | 15760 | 15760 | 15730 | 222 |
| 484 | 20240528 | 113200 | 4129366310 | 15750 | 15730 | 15760 | 15720 | 41 |
| 485 | 20240528 | 113100 | 4128721380 | 15720 | 15730 | 15730 | 15720 | 391 |
| 486 | 20240528 | 113000 | 4122573840 | 15730 | 15730 | 15750 | 15720 | 461 |
| 487 | 20240528 | 112900 | 4115322560 | 15730 | 15730 | 15730 | 15730 | 11 |
| 488 | 20240528 | 112800 | 4115149530 | 15760 | 15760 | 15760 | 15760 | 0 |
| 489 | 20240528 | 112700 | 4115149530 | 15760 | 15720 | 15760 | 15720 | 111 |
| 490 | 20240528 | 112600 | 4113400370 | 15720 | 15750 | 15770 | 15720 | 522 |
| 491 | 20240528 | 112500 | 4105191190 | 15750 | 15750 | 15750 | 15730 | 105 |
| 492 | 20240528 | 112400 | 4103537700 | 15730 | 15740 | 15750 | 15730 | 165 |
| 493 | 20240528 | 112300 | 4100941690 | 15740 | 15740 | 15740 | 15740 | 416 |
| 494 | 20240528 | 112200 | 4094393850 | 15740 | 15770 | 15770 | 15740 | 286 |
| 495 | 20240528 | 112100 | 4089889730 | 15770 | 15770 | 15790 | 15770 | 17 |
| 496 | 20240528 | 112000 | 4089621490 | 15740 | 15740 | 15740 | 15740 | 154 |
| 497 | 20240528 | 111900 | 4087197530 | 15740 | 15740 | 15780 | 15740 | 448 |
| 498 | 20240528 | 111800 | 4080145970 | 15740 | 15710 | 15740 | 15710 | 87 |
| 499 | 20240528 | 111700 | 4078777830 | 15710 | 15730 | 15740 | 15710 | 153 |
| 500 | 20240528 | 111600 | 4076372110 | 15730 | 15700 | 15730 | 15700 | 278 |
| 501 | 20240528 | 111500 | 4072002920 | 15700 | 15760 | 15760 | 15700 | 2504 |
| 502 | 20240528 | 111400 | 4032605850 | 15760 | 15790 | 15790 | 15760 | 630 |
| 503 | 20240528 | 111300 | 4022673680 | 15790 | 15780 | 15790 | 15780 | 16 |
| 504 | 20240528 | 111200 | 4022421180 | 15780 | 15790 | 15810 | 15780 | 367 |
| 505 | 20240528 | 111100 | 4016627520 | 15790 | 15810 | 15810 | 15790 | 158 |
| 506 | 20240528 | 111000 | 4014130590 | 15810 | 15800 | 15810 | 15800 | 209 |
| 507 | 20240528 | 110900 | 4010828140 | 15810 | 15790 | 15810 | 15790 | 51 |
| 508 | 20240528 | 110800 | 4010022830 | 15770 | 15790 | 15790 | 15770 | 3 |
| 509 | 20240528 | 110700 | 4009975500 | 15770 | 15780 | 15790 | 15770 | 232 |
| 510 | 20240528 | 110600 | 4006316810 | 15790 | 15820 | 15820 | 15790 | 337 |
| 511 | 20240528 | 110500 | 4000994420 | 15800 | 15770 | 15840 | 15770 | 6 |
| 512 | 20240528 | 110400 | 4000899560 | 15820 | 15710 | 15860 | 15710 | 13096 |
| 513 | 20240528 | 110300 | 3793705970 | 15720 | 15720 | 15720 | 15720 | 286 |
| 514 | 20240528 | 110200 | 3789210050 | 15720 | 15730 | 15730 | 15710 | 1428 |
| 515 | 20240528 | 110100 | 3766766090 | 15730 | 15740 | 15740 | 15730 | 63 |
| 516 | 20240528 | 110000 | 3765774670 | 15730 | 15740 | 15740 | 15730 | 1699 |
| 517 | 20240528 | 105900 | 3739032700 | 15750 | 15750 | 15760 | 15750 | 671 |
| 518 | 20240528 | 105800 | 3728464430 | 15750 | 15760 | 15760 | 15750 | 91 |
| 519 | 20240528 | 105700 | 3727030670 | 15760 | 15770 | 15770 | 15760 | 2390 |
| 520 | 20240528 | 105600 | 3689360660 | 15770 | 15770 | 15770 | 15770 | 1 |
| 521 | 20240528 | 105500 | 3689344890 | 15770 | 15770 | 15790 | 15770 | 145 |
| 522 | 20240528 | 105400 | 3687058220 | 15770 | 15780 | 15780 | 15760 | 322 |
| 523 | 20240528 | 105300 | 3681981670 | 15800 | 15800 | 15800 | 15770 | 224 |
| 524 | 20240528 | 105200 | 3678448910 | 15800 | 15780 | 15800 | 15770 | 95 |
| 525 | 20240528 | 105100 | 3676949430 | 15790 | 15790 | 15790 | 15770 | 220 |
| 526 | 20240528 | 105000 | 3673476030 | 15790 | 15760 | 15790 | 15760 | 184 |
| 527 | 20240528 | 104900 | 3670574450 | 15770 | 15780 | 15800 | 15760 | 927 |
| 528 | 20240528 | 104800 | 3655954710 | 15790 | 15820 | 15820 | 15790 | 3331 |
| 529 | 20240528 | 104700 | 3603314050 | 15840 | 15840 | 15840 | 15820 | 327 |
| 530 | 20240528 | 104600 | 3598135900 | 15840 | 15830 | 15840 | 15830 | 70 |
| 531 | 20240528 | 104500 | 3597027790 | 15830 | 15840 | 15840 | 15830 | 90 |
| 532 | 20240528 | 104400 | 3595602800 | 15840 | 15830 | 15840 | 15830 | 516 |
| 533 | 20240528 | 104300 | 3587433720 | 15830 | 15820 | 15840 | 15820 | 26 |
| 534 | 20240528 | 104200 | 3587022060 | 15830 | 15810 | 15830 | 15800 | 1188 |
| 535 | 20240528 | 104100 | 3568217980 | 15830 | 15820 | 15830 | 15790 | 185 |
| 536 | 20240528 | 104000 | 3565294450 | 15820 | 15830 | 15830 | 15780 | 39 |
| 537 | 20240528 | 103900 | 3564677420 | 15820 | 15810 | 15820 | 15780 | 133 |
| 538 | 20240528 | 103800 | 3562574750 | 15820 | 15810 | 15820 | 15810 | 199 |
| 539 | 20240528 | 103700 | 3559427830 | 15820 | 15820 | 15820 | 15810 | 128 |
| 540 | 20240528 | 103600 | 3557402890 | 15820 | 15770 | 15820 | 15770 | 419 |
| 541 | 20240528 | 103500 | 3550790240 | 15770 | 15770 | 15770 | 15770 | 117 |
| 542 | 20240528 | 103400 | 3548945150 | 15770 | 15750 | 15770 | 15750 | 245 |
| 543 | 20240528 | 103300 | 3545083980 | 15750 | 15770 | 15770 | 15750 | 23 |
| 544 | 20240528 | 103200 | 3544721710 | 15770 | 15750 | 15770 | 15670 | 4525 |
| 545 | 20240528 | 103100 | 3473647750 | 15720 | 15740 | 15770 | 15720 | 2699 |
| 546 | 20240528 | 103000 | 3431189330 | 15730 | 15750 | 15750 | 15730 | 269 |
| 547 | 20240528 | 102900 | 3426956700 | 15770 | 15760 | 15770 | 15750 | 26 |
| 548 | 20240528 | 102800 | 3426546900 | 15770 | 15770 | 15780 | 15720 | 4689 |
| 549 | 20240528 | 102700 | 3352665610 | 15780 | 15790 | 15790 | 15780 | 936 |
| 550 | 20240528 | 102600 | 3337893170 | 15810 | 15800 | 15810 | 15790 | 147 |
| 551 | 20240528 | 102500 | 3335570320 | 15810 | 15810 | 15810 | 15810 | 10 |
| 552 | 20240528 | 102400 | 3335412220 | 15820 | 15810 | 15820 | 15810 | 359 |
| 553 | 20240528 | 102300 | 3329733230 | 15780 | 15780 | 15810 | 15780 | 783 |
| 554 | 20240528 | 102200 | 3317366900 | 15780 | 15770 | 15800 | 15770 | 265 |
| 555 | 20240528 | 102100 | 3313186190 | 15770 | 15790 | 15790 | 15760 | 3630 |
| 556 | 20240528 | 102000 | 3255951310 | 15800 | 15810 | 15820 | 15800 | 2157 |
| 557 | 20240528 | 101900 | 3221858150 | 15820 | 15820 | 15820 | 15810 | 110 |
| 558 | 20240528 | 101800 | 3220118170 | 15820 | 15830 | 15830 | 15820 | 1663 |
| 559 | 20240528 | 101700 | 3193807980 | 15830 | 15840 | 15840 | 15820 | 362 |
| 560 | 20240528 | 101600 | 3188079660 | 15840 | 15820 | 15840 | 15820 | 338 |
| 561 | 20240528 | 101500 | 3182732370 | 15820 | 15830 | 15840 | 15820 | 658 |
| 562 | 20240528 | 101400 | 3172319590 | 15840 | 15820 | 15840 | 15820 | 449 |
| 563 | 20240528 | 101300 | 3165212540 | 15820 | 15820 | 15840 | 15820 | 497 |
| 564 | 20240528 | 101200 | 3157349980 | 15830 | 15830 | 15830 | 15820 | 628 |
| 565 | 20240528 | 101100 | 3147409540 | 15820 | 15830 | 15840 | 15810 | 2689 |
| 566 | 20240528 | 101000 | 3104855140 | 15840 | 15830 | 15840 | 15830 | 770 |
| 567 | 20240528 | 100900 | 3092661510 | 15830 | 15850 | 15850 | 15830 | 1102 |
| 568 | 20240528 | 100800 | 3075206170 | 15850 | 15850 | 15860 | 15840 | 2008 |
| 569 | 20240528 | 100700 | 3043386190 | 15850 | 15860 | 15860 | 15850 | 152 |
| 570 | 20240528 | 100600 | 3040975520 | 15870 | 15920 | 15920 | 15870 | 3482 |
| 571 | 20240528 | 100500 | 2985633950 | 15920 | 15920 | 15940 | 15920 | 191 |
| 572 | 20240528 | 100400 | 2982591790 | 15920 | 15940 | 15940 | 15920 | 1151 |
| 573 | 20240528 | 100300 | 2964259140 | 15930 | 15940 | 15940 | 15930 | 48 |
| 574 | 20240528 | 100200 | 2963494230 | 15940 | 15950 | 15950 | 15930 | 1975 |
| 575 | 20240528 | 100100 | 2932007170 | 15950 | 15970 | 15970 | 15950 | 1472 |
| 576 | 20240528 | 100000 | 2908511640 | 15980 | 15960 | 15990 | 15940 | 3817 |
| 577 | 20240528 | 095900 | 2847547390 | 15960 | 15950 | 15980 | 15930 | 1489 |
| 578 | 20240528 | 095800 | 2823785770 | 15930 | 15920 | 15940 | 15920 | 1377 |
| 579 | 20240528 | 095700 | 2801844540 | 15930 | 15920 | 15940 | 15910 | 260 |
| 580 | 20240528 | 095600 | 2797704860 | 15890 | 15880 | 15930 | 15850 | 2963 |
| 581 | 20240528 | 095500 | 2750641190 | 15890 | 15860 | 15890 | 15850 | 236 |
| 582 | 20240528 | 095400 | 2746895970 | 15880 | 15870 | 15890 | 15870 | 468 |
| 583 | 20240528 | 095300 | 2739468660 | 15880 | 15840 | 15880 | 15840 | 314 |
| 584 | 20240528 | 095200 | 2734485350 | 15840 | 15900 | 15900 | 15840 | 3520 |
| 585 | 20240528 | 095100 | 2678631610 | 15900 | 15920 | 15920 | 15880 | 1190 |
| 586 | 20240528 | 095000 | 2659716210 | 15910 | 15910 | 15930 | 15890 | 1470 |
| 587 | 20240528 | 094900 | 2636325890 | 15910 | 15920 | 15950 | 15910 | 3781 |
| 588 | 20240528 | 094800 | 2576096230 | 15930 | 15870 | 15940 | 15870 | 1525 |
| 589 | 20240528 | 094700 | 2551858040 | 15880 | 15820 | 15880 | 15810 | 1297 |
| 590 | 20240528 | 094600 | 2531310280 | 15820 | 15850 | 15850 | 15810 | 5507 |
| 591 | 20240528 | 094500 | 2444137830 | 15860 | 15860 | 15890 | 15840 | 3888 |
| 592 | 20240528 | 094400 | 2382501090 | 15850 | 15920 | 15960 | 15850 | 3911 |
| 593 | 20240528 | 094300 | 2320365200 | 15940 | 16030 | 16140 | 15780 | 22533 |
| 594 | 20240528 | 094200 | 1958595530 | 16060 | 15820 | 16080 | 15800 | 26053 |
| 595 | 20240528 | 094100 | 1543387160 | 15820 | 15810 | 15820 | 15810 | 179 |
| 596 | 20240528 | 094000 | 1540555920 | 15810 | 15780 | 15810 | 15780 | 589 |
| 597 | 20240528 | 093900 | 1531250250 | 15800 | 15770 | 15810 | 15760 | 1735 |
| 598 | 20240528 | 093800 | 1503863690 | 15770 | 15800 | 15800 | 15770 | 2027 |
| 599 | 20240528 | 093700 | 1471872280 | 15790 | 15750 | 15810 | 15750 | 2438 |
| 600 | 20240528 | 093600 | 1433364070 | 15750 | 15790 | 15800 | 15750 | 2195 |
| 601 | 20240528 | 093500 | 1398764240 | 15800 | 15830 | 15870 | 15770 | 2964 |
| 602 | 20240528 | 093400 | 1351872150 | 15830 | 15700 | 15880 | 15700 | 13833 |
| 603 | 20240528 | 093300 | 1133272330 | 15700 | 15660 | 15700 | 15660 | 395 |
| 604 | 20240528 | 093200 | 1127077520 | 15650 | 15630 | 15650 | 15620 | 485 |
| 605 | 20240528 | 093100 | 1119490250 | 15620 | 15620 | 15620 | 15620 | 506 |
| 606 | 20240528 | 093000 | 1111586530 | 15620 | 15620 | 15630 | 15620 | 430 |
| 607 | 20240528 | 092900 | 1104868370 | 15610 | 15610 | 15610 | 15600 | 948 |
| 608 | 20240528 | 092800 | 1090070110 | 15600 | 15610 | 15610 | 15580 | 396 |
| 609 | 20240528 | 092700 | 1083893520 | 15570 | 15600 | 15600 | 15570 | 1420 |
| 610 | 20240528 | 092600 | 1061767320 | 15610 | 15620 | 15620 | 15590 | 196 |
| 611 | 20240528 | 092500 | 1058710520 | 15590 | 15640 | 15640 | 15580 | 1752 |
| 612 | 20240528 | 092400 | 1031378310 | 15650 | 15650 | 15650 | 15630 | 106 |
| 613 | 20240528 | 092300 | 1029719530 | 15650 | 15580 | 15650 | 15560 | 1327 |
| 614 | 20240528 | 092200 | 1009002100 | 15590 | 15640 | 15640 | 15560 | 10319 |
| 615 | 20240528 | 092100 | 848274730 | 15640 | 15650 | 15650 | 15640 | 568 |
| 616 | 20240528 | 092000 | 839390010 | 15670 | 15670 | 15680 | 15650 | 1377 |
| 617 | 20240528 | 091900 | 817813500 | 15670 | 15690 | 15690 | 15670 | 523 |
| 618 | 20240528 | 091800 | 809613230 | 15690 | 15680 | 15710 | 15680 | 269 |
| 619 | 20240528 | 091700 | 805391110 | 15680 | 15650 | 15680 | 15650 | 1407 |
| 620 | 20240528 | 091600 | 783342920 | 15650 | 15570 | 15670 | 15570 | 1776 |
| 621 | 20240528 | 091500 | 755634280 | 15570 | 15610 | 15610 | 15570 | 5720 |
| 622 | 20240528 | 091400 | 666460170 | 15620 | 15630 | 15640 | 15600 | 3086 |
| 623 | 20240528 | 091300 | 618283340 | 15640 | 15660 | 15670 | 15640 | 2283 |
| 624 | 20240528 | 091200 | 582550080 | 15660 | 15700 | 15700 | 15660 | 579 |
| 625 | 20240528 | 091100 | 573476070 | 15680 | 15690 | 15740 | 15680 | 869 |
| 626 | 20240528 | 091000 | 559829130 | 15690 | 15740 | 15740 | 15680 | 579 |
| 627 | 20240528 | 090900 | 550736790 | 15750 | 15760 | 15760 | 15750 | 2750 |
| 628 | 20240528 | 090800 | 507418760 | 15780 | 15780 | 15790 | 15770 | 1770 |
| 629 | 20240528 | 090700 | 479504030 | 15780 | 15780 | 15780 | 15770 | 2628 |
| 630 | 20240528 | 090600 | 438034420 | 15770 | 15730 | 15820 | 15680 | 5960 |
| 631 | 20240528 | 090500 | 344097150 | 15760 | 15650 | 15760 | 15630 | 1178 |
| 632 | 20240528 | 090400 | 325634970 | 15650 | 15660 | 15680 | 15620 | 1848 |
| 633 | 20240528 | 090300 | 296743700 | 15670 | 15660 | 15730 | 15650 | 539 |
| 634 | 20240528 | 090200 | 288299180 | 15660 | 15730 | 15730 | 15650 | 3889 |
| 635 | 20240528 | 090100 | 227318510 | 15740 | 15700 | 15740 | 15660 | 1807 |
| 636 | 20240528 | 090000 | 198968950 | 15700 | 15750 | 15750 | 15660 | 12411 |