33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 3 | 20240528 | 192300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20240528 | 192200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20240528 | 192100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20240528 | 192000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20240528 | 191900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20240528 | 191800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20240528 | 191700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20240528 | 191600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20240528 | 191500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20240528 | 191400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20240528 | 191300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20240528 | 191200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20240528 | 191100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20240528 | 191000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20240528 | 190900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20240528 | 190800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20240528 | 190700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20240528 | 190600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20240528 | 190500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20240528 | 190400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20240528 | 190300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20240528 | 190200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20240528 | 190100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20240528 | 190000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20240528 | 185900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20240528 | 185800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20240528 | 185700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20240528 | 185600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20240528 | 185500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20240528 | 185400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 33 | 20240528 | 185300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20240528 | 185200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20240528 | 185100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20240528 | 185000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20240528 | 184900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20240528 | 184800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20240528 | 184700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20240528 | 184600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20240528 | 184500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20240528 | 184400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20240528 | 184300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20240528 | 184200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20240528 | 184100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20240528 | 184000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20240528 | 183900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20240528 | 183800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20240528 | 183700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20240528 | 183600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20240528 | 183500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20240528 | 183400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20240528 | 183300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20240528 | 183200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20240528 | 183100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20240528 | 183000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20240528 | 182900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20240528 | 182800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20240528 | 182700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20240528 | 182600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20240528 | 182500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20240528 | 182400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 63 | 20240528 | 182300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20240528 | 182200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20240528 | 182100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20240528 | 182000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20240528 | 181900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20240528 | 181800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20240528 | 181700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20240528 | 181600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20240528 | 181500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20240528 | 181400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20240528 | 181300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20240528 | 181200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20240528 | 181100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20240528 | 181000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20240528 | 180900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20240528 | 180800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20240528 | 180700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20240528 | 180600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20240528 | 180500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20240528 | 180400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20240528 | 180300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20240528 | 180200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20240528 | 180100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20240528 | 180000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20240528 | 175900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20240528 | 175800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20240528 | 175700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20240528 | 175600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20240528 | 175500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20240528 | 175400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 93 | 20240528 | 175300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20240528 | 175200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20240528 | 175100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20240528 | 175000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20240528 | 174900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20240528 | 174800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20240528 | 174700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20240528 | 174600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20240528 | 174500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20240528 | 174400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20240528 | 174300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20240528 | 174200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20240528 | 174100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20240528 | 174000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20240528 | 173900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20240528 | 173800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20240528 | 173700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20240528 | 173600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20240528 | 173500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20240528 | 173400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20240528 | 173300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20240528 | 173200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20240528 | 173100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20240528 | 173000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20240528 | 172900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20240528 | 172800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20240528 | 172700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20240528 | 172600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20240528 | 172500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20240528 | 172400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 123 | 20240528 | 172300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20240528 | 172200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20240528 | 172100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20240528 | 172000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20240528 | 171900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20240528 | 171800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20240528 | 171700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20240528 | 171600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20240528 | 171500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20240528 | 171400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20240528 | 171300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20240528 | 171200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20240528 | 171100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20240528 | 171000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20240528 | 170900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20240528 | 170800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20240528 | 170700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20240528 | 170600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20240528 | 170500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20240528 | 170400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20240528 | 170300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20240528 | 170200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20240528 | 170100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20240528 | 170000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20240528 | 165900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20240528 | 165800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20240528 | 165700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20240528 | 165600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20240528 | 165500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20240528 | 165400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 153 | 20240528 | 165300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20240528 | 165200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20240528 | 165100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20240528 | 165000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20240528 | 164900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20240528 | 164800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20240528 | 164700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20240528 | 164600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20240528 | 164500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20240528 | 164400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20240528 | 164300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20240528 | 164200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20240528 | 164100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20240528 | 164000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20240528 | 163900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20240528 | 163800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20240528 | 163700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20240528 | 163600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20240528 | 163500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20240528 | 163400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20240528 | 163300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20240528 | 163200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20240528 | 163100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20240528 | 163000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20240528 | 162900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20240528 | 162800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20240528 | 162700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20240528 | 162600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20240528 | 162500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20240528 | 162400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 183 | 20240528 | 162300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20240528 | 162200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20240528 | 162100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20240528 | 162000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20240528 | 161900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20240528 | 161800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20240528 | 161700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20240528 | 161600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20240528 | 161500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20240528 | 161400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20240528 | 161300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20240528 | 161200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20240528 | 161100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20240528 | 161000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20240528 | 160900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20240528 | 160800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20240528 | 160700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20240528 | 160600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20240528 | 160500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20240528 | 160400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20240528 | 160300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20240528 | 160200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20240528 | 160100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20240528 | 160000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20240528 | 155900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20240528 | 155800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20240528 | 155700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20240528 | 155600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20240528 | 155500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20240528 | 155400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 213 | 20240528 | 155300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20240528 | 155200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20240528 | 155100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20240528 | 155000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20240528 | 154900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20240528 | 154800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20240528 | 154700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20240528 | 154600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20240528 | 154500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20240528 | 154400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20240528 | 154300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20240528 | 154200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20240528 | 154100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20240528 | 154000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20240528 | 153900 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20240528 | 153800 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20240528 | 153700 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20240528 | 153600 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20240528 | 153500 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20240528 | 153400 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20240528 | 153300 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20240528 | 153200 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20240528 | 153100 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 0 |
| 236 | 20240528 | 153000 | 6412647050 | 31050 | 31050 | 31050 | 31050 | 2687 |
| 237 | 20240528 | 152900 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20240528 | 152800 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20240528 | 152700 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20240528 | 152600 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20240528 | 152500 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20240528 | 152400 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 243 | 20240528 | 152300 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20240528 | 152200 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20240528 | 152100 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20240528 | 152000 | 6329215700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20240528 | 151900 | 6329215700 | 31000 | 30950 | 31000 | 30900 | 559 |
| 248 | 20240528 | 151800 | 6311902250 | 30950 | 30950 | 31000 | 30950 | 128 |
| 249 | 20240528 | 151700 | 6307940350 | 30950 | 30900 | 30950 | 30900 | 435 |
| 250 | 20240528 | 151600 | 6294487350 | 30900 | 30900 | 30950 | 30900 | 212 |
| 251 | 20240528 | 151500 | 6287936400 | 30900 | 30900 | 30950 | 30900 | 572 |
| 252 | 20240528 | 151400 | 6270261100 | 30950 | 30900 | 30950 | 30900 | 1065 |
| 253 | 20240528 | 151300 | 6237340150 | 30900 | 30900 | 30900 | 30900 | 6 |
| 254 | 20240528 | 151200 | 6237154750 | 30950 | 30900 | 30950 | 30900 | 39 |
| 255 | 20240528 | 151100 | 6235949150 | 30900 | 30900 | 30900 | 30900 | 863 |
| 256 | 20240528 | 151000 | 6209282450 | 30900 | 30900 | 30950 | 30900 | 657 |
| 257 | 20240528 | 150900 | 6188980550 | 30950 | 30950 | 30950 | 30950 | 75 |
| 258 | 20240528 | 150800 | 6186659300 | 30950 | 30900 | 30950 | 30900 | 278 |
| 259 | 20240528 | 150700 | 6178055450 | 30900 | 30950 | 31000 | 30900 | 237 |
| 260 | 20240528 | 150600 | 6170728400 | 30950 | 30950 | 30950 | 30950 | 7 |
| 261 | 20240528 | 150500 | 6170511750 | 30950 | 31000 | 31000 | 30900 | 9 |
| 262 | 20240528 | 150400 | 6170232900 | 31000 | 30950 | 31000 | 30900 | 1201 |
| 263 | 20240528 | 150300 | 6133117950 | 30950 | 30900 | 30950 | 30900 | 251 |
| 264 | 20240528 | 150200 | 6125350050 | 30900 | 30950 | 30950 | 30900 | 513 |
| 265 | 20240528 | 150100 | 6109497500 | 30950 | 30950 | 30950 | 30900 | 179 |
| 266 | 20240528 | 150000 | 6103960450 | 30950 | 31050 | 31050 | 30950 | 819 |
| 267 | 20240528 | 145900 | 6078593550 | 31000 | 30950 | 31050 | 30950 | 96 |
| 268 | 20240528 | 145800 | 6075616850 | 31000 | 31000 | 31000 | 30950 | 141 |
| 269 | 20240528 | 145700 | 6071246500 | 31000 | 30950 | 31000 | 30950 | 130 |
| 270 | 20240528 | 145600 | 6067219850 | 30950 | 30950 | 31050 | 30950 | 261 |
| 271 | 20240528 | 145500 | 6059129400 | 31000 | 31000 | 31000 | 30950 | 409 |
| 272 | 20240528 | 145400 | 6046451500 | 30950 | 30950 | 31000 | 30950 | 130 |
| 273 | 20240528 | 145300 | 6042424550 | 31000 | 30950 | 31000 | 30950 | 122 |
| 274 | 20240528 | 145200 | 6038643750 | 30950 | 30950 | 31000 | 30900 | 65 |
| 275 | 20240528 | 145100 | 6036630300 | 30950 | 30950 | 31000 | 30950 | 1391 |
| 276 | 20240528 | 145000 | 5993572400 | 30950 | 30950 | 31000 | 30950 | 646 |
| 277 | 20240528 | 144900 | 5973576250 | 30950 | 30950 | 30950 | 30950 | 49 |
| 278 | 20240528 | 144800 | 5972059700 | 31000 | 30950 | 31000 | 30950 | 206 |
| 279 | 20240528 | 144700 | 5965676500 | 30950 | 30950 | 31000 | 30950 | 71 |
| 280 | 20240528 | 144600 | 5963476950 | 30950 | 30950 | 31000 | 30950 | 81 |
| 281 | 20240528 | 144500 | 5960969950 | 30950 | 31050 | 31050 | 30950 | 138 |
| 282 | 20240528 | 144400 | 5956691650 | 31000 | 31000 | 31000 | 30950 | 220 |
| 283 | 20240528 | 144300 | 5949872550 | 31000 | 30950 | 31000 | 30950 | 459 |
| 284 | 20240528 | 144200 | 5935649500 | 30950 | 30950 | 31000 | 30950 | 630 |
| 285 | 20240528 | 144100 | 5916144050 | 30950 | 30950 | 31000 | 30950 | 134 |
| 286 | 20240528 | 144000 | 5911994950 | 30950 | 31000 | 31000 | 30950 | 346 |
| 287 | 20240528 | 143900 | 5901284300 | 30950 | 30950 | 31000 | 30950 | 76 |
| 288 | 20240528 | 143800 | 5898929500 | 30950 | 30950 | 31000 | 30950 | 599 |
| 289 | 20240528 | 143700 | 5880383700 | 30950 | 30950 | 31000 | 30950 | 908 |
| 290 | 20240528 | 143600 | 5852280850 | 31000 | 30950 | 31000 | 30950 | 160 |
| 291 | 20240528 | 143500 | 5847322150 | 30950 | 30950 | 31000 | 30950 | 52 |
| 292 | 20240528 | 143400 | 5845710900 | 30950 | 30950 | 31000 | 30950 | 465 |
| 293 | 20240528 | 143300 | 5831318700 | 30950 | 30950 | 31000 | 30950 | 148 |
| 294 | 20240528 | 143200 | 5826731400 | 30950 | 30950 | 31000 | 30950 | 75 |
| 295 | 20240528 | 143100 | 5824408050 | 30950 | 31000 | 31050 | 30950 | 228 |
| 296 | 20240528 | 143000 | 5817340800 | 31000 | 31000 | 31050 | 31000 | 174 |
| 297 | 20240528 | 142900 | 5811939800 | 31000 | 31000 | 31100 | 31000 | 55 |
| 298 | 20240528 | 142800 | 5810232900 | 31000 | 31000 | 31050 | 31000 | 25 |
| 299 | 20240528 | 142700 | 5809457650 | 31000 | 31000 | 31050 | 31000 | 156 |
| 300 | 20240528 | 142600 | 5804614750 | 31000 | 31000 | 31050 | 31000 | 58 |
| 301 | 20240528 | 142500 | 5802814900 | 31000 | 31050 | 31050 | 31000 | 279 |
| 302 | 20240528 | 142400 | 5794165500 | 31050 | 31000 | 31050 | 31000 | 83 |
| 303 | 20240528 | 142300 | 5791590700 | 31000 | 31000 | 31050 | 31000 | 214 |
| 304 | 20240528 | 142200 | 5784947500 | 31000 | 31050 | 31050 | 31000 | 237 |
| 305 | 20240528 | 142100 | 5777596950 | 31050 | 31050 | 31050 | 31000 | 204 |
| 306 | 20240528 | 142000 | 5771268050 | 31000 | 31100 | 31100 | 31000 | 24 |
| 307 | 20240528 | 141900 | 5770523300 | 31050 | 31050 | 31050 | 31000 | 156 |
| 308 | 20240528 | 141800 | 5765680650 | 31000 | 31000 | 31100 | 31000 | 1212 |
| 309 | 20240528 | 141700 | 5728103650 | 31000 | 31000 | 31050 | 31000 | 588 |
| 310 | 20240528 | 141600 | 5709873750 | 31000 | 31050 | 31050 | 31000 | 61 |
| 311 | 20240528 | 141500 | 5707979900 | 31000 | 31000 | 31050 | 31000 | 255 |
| 312 | 20240528 | 141400 | 5700065550 | 31000 | 31050 | 31050 | 31000 | 38 |
| 313 | 20240528 | 141300 | 5698885700 | 31050 | 31050 | 31100 | 31000 | 276 |
| 314 | 20240528 | 141200 | 5690315250 | 31100 | 31050 | 31100 | 31050 | 24 |
| 315 | 20240528 | 141100 | 5689569350 | 31050 | 31050 | 31050 | 31000 | 384 |
| 316 | 20240528 | 141000 | 5677647350 | 31050 | 31050 | 31050 | 31000 | 93 |
| 317 | 20240528 | 140900 | 5674763450 | 31050 | 31100 | 31100 | 31050 | 304 |
| 318 | 20240528 | 140800 | 5665319600 | 31100 | 31100 | 31100 | 31050 | 240 |
| 319 | 20240528 | 140700 | 5657860900 | 31100 | 31050 | 31100 | 31050 | 82 |
| 320 | 20240528 | 140600 | 5655314600 | 31100 | 31050 | 31100 | 31050 | 147 |
| 321 | 20240528 | 140500 | 5650743150 | 31050 | 31100 | 31100 | 31050 | 154 |
| 322 | 20240528 | 140400 | 5645961400 | 31050 | 31100 | 31100 | 31050 | 53 |
| 323 | 20240528 | 140300 | 5644313750 | 31050 | 31050 | 31100 | 31050 | 132 |
| 324 | 20240528 | 140200 | 5640213000 | 31050 | 31050 | 31100 | 31050 | 45 |
| 325 | 20240528 | 140100 | 5638814550 | 31050 | 31050 | 31050 | 31000 | 47 |
| 326 | 20240528 | 140000 | 5637355450 | 31000 | 31050 | 31050 | 31000 | 128 |
| 327 | 20240528 | 135900 | 5633381650 | 31050 | 31100 | 31100 | 31050 | 78 |
| 328 | 20240528 | 135800 | 5630957900 | 31050 | 31100 | 31100 | 31050 | 31 |
| 329 | 20240528 | 135700 | 5629994400 | 31100 | 31050 | 31100 | 31050 | 28 |
| 330 | 20240528 | 135600 | 5629124950 | 31050 | 31050 | 31050 | 31050 | 143 |
| 331 | 20240528 | 135500 | 5624684800 | 31050 | 31050 | 31050 | 31050 | 13 |
| 332 | 20240528 | 135400 | 5624281150 | 31050 | 31050 | 31050 | 31050 | 59 |
| 333 | 20240528 | 135300 | 5622449200 | 31050 | 31050 | 31050 | 31050 | 165 |
| 334 | 20240528 | 135200 | 5617325950 | 31000 | 31050 | 31050 | 31000 | 292 |
| 335 | 20240528 | 135100 | 5608272350 | 31050 | 31050 | 31050 | 31050 | 81 |
| 336 | 20240528 | 135000 | 5605757300 | 31100 | 31050 | 31100 | 31050 | 365 |
| 337 | 20240528 | 134900 | 5594417300 | 31050 | 31100 | 31100 | 31050 | 155 |
| 338 | 20240528 | 134800 | 5589604500 | 30950 | 31050 | 31050 | 30950 | 2562 |
| 339 | 20240528 | 134700 | 5510173150 | 31100 | 31050 | 31100 | 31050 | 251 |
| 340 | 20240528 | 134600 | 5502372800 | 31050 | 31200 | 31200 | 31050 | 1119 |
| 341 | 20240528 | 134500 | 5467573000 | 31250 | 31250 | 31250 | 31250 | 79 |
| 342 | 20240528 | 134400 | 5465104250 | 31250 | 31150 | 31250 | 31150 | 197 |
| 343 | 20240528 | 134300 | 5458957150 | 31100 | 31200 | 31200 | 31100 | 334 |
| 344 | 20240528 | 134200 | 5448558900 | 31250 | 31250 | 31250 | 31200 | 125 |
| 345 | 20240528 | 134100 | 5444654600 | 31250 | 31250 | 31250 | 31250 | 138 |
| 346 | 20240528 | 134000 | 5440342100 | 31200 | 31250 | 31250 | 31200 | 42 |
| 347 | 20240528 | 133900 | 5439029700 | 31250 | 31250 | 31250 | 31200 | 148 |
| 348 | 20240528 | 133800 | 5434408350 | 31200 | 31200 | 31200 | 31200 | 96 |
| 349 | 20240528 | 133700 | 5431413150 | 31200 | 31250 | 31250 | 31200 | 142 |
| 350 | 20240528 | 133600 | 5426982600 | 31150 | 31150 | 31150 | 31150 | 260 |
| 351 | 20240528 | 133500 | 5418883600 | 31100 | 31250 | 31250 | 31100 | 836 |
| 352 | 20240528 | 133400 | 5392818750 | 31250 | 31300 | 31300 | 31250 | 904 |
| 353 | 20240528 | 133300 | 5364568700 | 31300 | 31300 | 31300 | 31300 | 36 |
| 354 | 20240528 | 133200 | 5363441900 | 31300 | 31300 | 31300 | 31300 | 439 |
| 355 | 20240528 | 133100 | 5349701200 | 31300 | 31300 | 31300 | 31300 | 189 |
| 356 | 20240528 | 133000 | 5343785500 | 31300 | 31300 | 31300 | 31300 | 235 |
| 357 | 20240528 | 132900 | 5336430000 | 31250 | 31300 | 31300 | 31250 | 4 |
| 358 | 20240528 | 132800 | 5336304850 | 31300 | 31250 | 31300 | 31250 | 128 |
| 359 | 20240528 | 132700 | 5332301650 | 31200 | 31250 | 31250 | 31200 | 109 |
| 360 | 20240528 | 132600 | 5328899050 | 31150 | 31200 | 31250 | 31100 | 137 |
| 361 | 20240528 | 132500 | 5324632100 | 31250 | 31250 | 31250 | 31200 | 66 |
| 362 | 20240528 | 132400 | 5322570350 | 31200 | 31200 | 31250 | 31200 | 210 |
| 363 | 20240528 | 132300 | 5316018300 | 31200 | 31150 | 31200 | 31100 | 981 |
| 364 | 20240528 | 132200 | 5285433150 | 31200 | 31150 | 31200 | 31150 | 351 |
| 365 | 20240528 | 132100 | 5274497450 | 31200 | 31250 | 31250 | 31200 | 68 |
| 366 | 20240528 | 132000 | 5272375600 | 31250 | 31250 | 31250 | 31250 | 144 |
| 367 | 20240528 | 131900 | 5267875600 | 31250 | 31250 | 31250 | 31250 | 38 |
| 368 | 20240528 | 131800 | 5266688100 | 31250 | 31250 | 31250 | 31150 | 49 |
| 369 | 20240528 | 131700 | 5265157100 | 31300 | 31300 | 31300 | 31150 | 139 |
| 370 | 20240528 | 131600 | 5260807700 | 31250 | 31300 | 31350 | 31150 | 3134 |
| 371 | 20240528 | 131500 | 5163111100 | 31300 | 31300 | 31300 | 31300 | 127 |
| 372 | 20240528 | 131400 | 5159136000 | 31250 | 31250 | 31250 | 31250 | 39 |
| 373 | 20240528 | 131300 | 5157917250 | 31300 | 31300 | 31300 | 31300 | 287 |
| 374 | 20240528 | 131200 | 5148934150 | 31300 | 31300 | 31300 | 31300 | 7 |
| 375 | 20240528 | 131100 | 5148715050 | 31300 | 31300 | 31300 | 31300 | 138 |
| 376 | 20240528 | 131000 | 5144395650 | 31300 | 31300 | 31300 | 31300 | 72 |
| 377 | 20240528 | 130900 | 5142142050 | 31300 | 31300 | 31300 | 31250 | 78 |
| 378 | 20240528 | 130800 | 5139700900 | 31250 | 31250 | 31250 | 31250 | 145 |
| 379 | 20240528 | 130700 | 5135169650 | 31250 | 31300 | 31300 | 31250 | 45 |
| 380 | 20240528 | 130600 | 5133761300 | 31300 | 31300 | 31300 | 31300 | 132 |
| 381 | 20240528 | 130500 | 5129629700 | 31250 | 31250 | 31250 | 31250 | 0 |
| 382 | 20240528 | 130400 | 5129629700 | 31250 | 31250 | 31250 | 31250 | 572 |
| 383 | 20240528 | 130300 | 5111754700 | 31300 | 31300 | 31300 | 31250 | 519 |
| 384 | 20240528 | 130200 | 5095529200 | 31250 | 31350 | 31350 | 31250 | 620 |
| 385 | 20240528 | 130100 | 5076112100 | 31350 | 31350 | 31350 | 31350 | 121 |
| 386 | 20240528 | 130000 | 5072318750 | 31400 | 31450 | 31450 | 31400 | 142 |
| 387 | 20240528 | 125900 | 5067859450 | 31350 | 31400 | 31450 | 31350 | 117 |
| 388 | 20240528 | 125800 | 5064183700 | 31400 | 31400 | 31400 | 31400 | 636 |
| 389 | 20240528 | 125700 | 5044213300 | 31450 | 31450 | 31450 | 31450 | 145 |
| 390 | 20240528 | 125600 | 5039653050 | 31450 | 31450 | 31450 | 31450 | 127 |
| 391 | 20240528 | 125500 | 5035658900 | 31450 | 31400 | 31450 | 31400 | 63 |
| 392 | 20240528 | 125400 | 5033678100 | 31450 | 31500 | 31500 | 31450 | 830 |
| 393 | 20240528 | 125300 | 5007549000 | 31500 | 31500 | 31500 | 31450 | 287 |
| 394 | 20240528 | 125200 | 4998510500 | 31450 | 31500 | 31500 | 31450 | 95 |
| 395 | 20240528 | 125100 | 4995521900 | 31500 | 31500 | 31550 | 31500 | 171 |
| 396 | 20240528 | 125000 | 4990133600 | 31500 | 31500 | 31550 | 31500 | 338 |
| 397 | 20240528 | 124900 | 4979486300 | 31550 | 31550 | 31550 | 31500 | 149 |
| 398 | 20240528 | 124800 | 4974785450 | 31550 | 31500 | 31600 | 31500 | 208 |
| 399 | 20240528 | 124700 | 4968223200 | 31500 | 31500 | 31500 | 31500 | 68 |
| 400 | 20240528 | 124600 | 4966081200 | 31500 | 31500 | 31500 | 31500 | 317 |
| 401 | 20240528 | 124500 | 4956095700 | 31500 | 31500 | 31500 | 31500 | 102 |
| 402 | 20240528 | 124400 | 4952882700 | 31550 | 31500 | 31550 | 31500 | 157 |
| 403 | 20240528 | 124300 | 4947931500 | 31500 | 31500 | 31500 | 31450 | 333 |
| 404 | 20240528 | 124200 | 4937442100 | 31500 | 31450 | 31550 | 31450 | 237 |
| 405 | 20240528 | 124100 | 4929975600 | 31450 | 31400 | 31450 | 31400 | 1334 |
| 406 | 20240528 | 124000 | 4888082250 | 31400 | 31450 | 31450 | 31400 | 631 |
| 407 | 20240528 | 123900 | 4868261100 | 31400 | 31450 | 31450 | 31400 | 416 |
| 408 | 20240528 | 123800 | 4855196900 | 31450 | 31450 | 31450 | 31450 | 153 |
| 409 | 20240528 | 123700 | 4850385050 | 31450 | 31450 | 31500 | 31450 | 1188 |
| 410 | 20240528 | 123600 | 4813012200 | 31500 | 31450 | 31500 | 31450 | 2464 |
| 411 | 20240528 | 123500 | 4735396350 | 31450 | 31450 | 31450 | 31450 | 544 |
| 412 | 20240528 | 123400 | 4718287550 | 31450 | 31450 | 31450 | 31400 | 153 |
| 413 | 20240528 | 123300 | 4713480650 | 31450 | 31450 | 31500 | 31450 | 687 |
| 414 | 20240528 | 123200 | 4691871500 | 31450 | 31400 | 31450 | 31400 | 145 |
| 415 | 20240528 | 123100 | 4687313350 | 31400 | 31450 | 31450 | 31350 | 412 |
| 416 | 20240528 | 123000 | 4674376550 | 31450 | 31350 | 31450 | 31350 | 19 |
| 417 | 20240528 | 122900 | 4673780600 | 31400 | 31400 | 31400 | 31400 | 238 |
| 418 | 20240528 | 122800 | 4666307400 | 31400 | 31500 | 31500 | 31400 | 176 |
| 419 | 20240528 | 122700 | 4660772800 | 31500 | 31400 | 31500 | 31400 | 274 |
| 420 | 20240528 | 122600 | 4652162600 | 31450 | 31450 | 31450 | 31450 | 1146 |
| 421 | 20240528 | 122500 | 4616120900 | 31450 | 31450 | 31450 | 31400 | 102 |
| 422 | 20240528 | 122400 | 4612913050 | 31450 | 31450 | 31450 | 31450 | 125 |
| 423 | 20240528 | 122300 | 4608981800 | 31450 | 31400 | 31450 | 31400 | 770 |
| 424 | 20240528 | 122200 | 4584801800 | 31400 | 31400 | 31400 | 31350 | 405 |
| 425 | 20240528 | 122100 | 4572098300 | 31400 | 31350 | 31400 | 31350 | 108 |
| 426 | 20240528 | 122000 | 4568711450 | 31350 | 31350 | 31350 | 31350 | 1464 |
| 427 | 20240528 | 121900 | 4522815050 | 31300 | 31300 | 31300 | 31300 | 543 |
| 428 | 20240528 | 121800 | 4505819150 | 31300 | 31300 | 31300 | 31300 | 284 |
| 429 | 20240528 | 121700 | 4496929950 | 31300 | 31250 | 31300 | 31250 | 245 |
| 430 | 20240528 | 121600 | 4489266450 | 31300 | 31300 | 31300 | 31300 | 164 |
| 431 | 20240528 | 121500 | 4484133250 | 31300 | 31250 | 31300 | 31250 | 458 |
| 432 | 20240528 | 121400 | 4469812800 | 31200 | 31200 | 31200 | 31200 | 51 |
| 433 | 20240528 | 121300 | 4468221600 | 31250 | 31250 | 31250 | 31250 | 21 |
| 434 | 20240528 | 121200 | 4467565350 | 31300 | 31250 | 31300 | 31250 | 645 |
| 435 | 20240528 | 121100 | 4447404100 | 31250 | 31250 | 31250 | 31250 | 10 |
| 436 | 20240528 | 121000 | 4447091600 | 31200 | 31200 | 31200 | 31200 | 19 |
| 437 | 20240528 | 120900 | 4446498800 | 31200 | 31250 | 31250 | 31200 | 6 |
| 438 | 20240528 | 120800 | 4446311350 | 31250 | 31250 | 31250 | 31250 | 230 |
| 439 | 20240528 | 120700 | 4439123850 | 31300 | 31300 | 31300 | 31300 | 195 |
| 440 | 20240528 | 120600 | 4433020350 | 31350 | 31300 | 31350 | 31300 | 531 |
| 441 | 20240528 | 120500 | 4416373550 | 31300 | 31300 | 31300 | 31300 | 262 |
| 442 | 20240528 | 120400 | 4408172950 | 31300 | 31300 | 31300 | 31300 | 319 |
| 443 | 20240528 | 120300 | 4398188250 | 31300 | 31300 | 31350 | 31300 | 376 |
| 444 | 20240528 | 120200 | 4386419350 | 31350 | 31300 | 31350 | 31300 | 238 |
| 445 | 20240528 | 120100 | 4378964800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 446 | 20240528 | 120000 | 4378964800 | 31300 | 31300 | 31350 | 31300 | 170 |
| 447 | 20240528 | 115900 | 4373638800 | 31300 | 31300 | 31300 | 31300 | 692 |
| 448 | 20240528 | 115800 | 4351979200 | 31250 | 31250 | 31250 | 31250 | 23 |
| 449 | 20240528 | 115700 | 4351260450 | 31250 | 31300 | 31300 | 31250 | 442 |
| 450 | 20240528 | 115600 | 4337432950 | 31250 | 31100 | 31250 | 31100 | 1552 |
| 451 | 20240528 | 115500 | 4289000500 | 31150 | 31100 | 31150 | 31100 | 87 |
| 452 | 20240528 | 115400 | 4286290600 | 31150 | 31150 | 31150 | 31150 | 139 |
| 453 | 20240528 | 115300 | 4281960750 | 31150 | 31200 | 31200 | 31150 | 21 |
| 454 | 20240528 | 115200 | 4281306550 | 31200 | 31200 | 31200 | 31200 | 24 |
| 455 | 20240528 | 115100 | 4280557750 | 31200 | 31150 | 31200 | 31150 | 419 |
| 456 | 20240528 | 115000 | 4267487550 | 31200 | 31200 | 31200 | 31150 | 183 |
| 457 | 20240528 | 114900 | 4261781300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 458 | 20240528 | 114800 | 4261781300 | 31200 | 31200 | 31200 | 31200 | 26 |
| 459 | 20240528 | 114700 | 4260970100 | 31150 | 31150 | 31150 | 31150 | 76 |
| 460 | 20240528 | 114600 | 4258602700 | 31150 | 31150 | 31150 | 31150 | 3 |
| 461 | 20240528 | 114500 | 4258509250 | 31150 | 31150 | 31150 | 31100 | 213 |
| 462 | 20240528 | 114400 | 4251878150 | 31100 | 31100 | 31100 | 31100 | 49 |
| 463 | 20240528 | 114300 | 4250354250 | 31100 | 31050 | 31100 | 31050 | 781 |
| 464 | 20240528 | 114200 | 4226075150 | 31100 | 31050 | 31100 | 31050 | 96 |
| 465 | 20240528 | 114100 | 4223090050 | 31050 | 31050 | 31050 | 31050 | 34 |
| 466 | 20240528 | 114000 | 4222034350 | 31050 | 31050 | 31050 | 31050 | 180 |
| 467 | 20240528 | 113900 | 4216445350 | 31050 | 31050 | 31050 | 31000 | 72 |
| 468 | 20240528 | 113800 | 4214212150 | 31050 | 31000 | 31050 | 31000 | 358 |
| 469 | 20240528 | 113700 | 4203108800 | 31050 | 31050 | 31050 | 31050 | 68 |
| 470 | 20240528 | 113600 | 4200997400 | 31050 | 31100 | 31100 | 31050 | 248 |
| 471 | 20240528 | 113500 | 4193287050 | 31100 | 31100 | 31100 | 31100 | 103 |
| 472 | 20240528 | 113400 | 4190083750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 473 | 20240528 | 113300 | 4190083750 | 31100 | 31150 | 31150 | 31100 | 130 |
| 474 | 20240528 | 113200 | 4186039700 | 31150 | 31100 | 31150 | 31100 | 89 |
| 475 | 20240528 | 113100 | 4183267400 | 31100 | 31100 | 31100 | 31100 | 175 |
| 476 | 20240528 | 113000 | 4177824900 | 31100 | 31100 | 31100 | 31000 | 256 |
| 477 | 20240528 | 112900 | 4169866300 | 31100 | 31000 | 31100 | 31000 | 160 |
| 478 | 20240528 | 112800 | 4164891700 | 31000 | 31000 | 31000 | 31000 | 277 |
| 479 | 20240528 | 112700 | 4156304700 | 31000 | 31000 | 31000 | 31000 | 43 |
| 480 | 20240528 | 112600 | 4154971700 | 31000 | 30950 | 31000 | 30950 | 230 |
| 481 | 20240528 | 112500 | 4147846700 | 30950 | 31000 | 31000 | 30950 | 331 |
| 482 | 20240528 | 112400 | 4137585900 | 31000 | 31100 | 31100 | 31000 | 307 |
| 483 | 20240528 | 112300 | 4128056300 | 31100 | 31100 | 31150 | 31050 | 188 |
| 484 | 20240528 | 112200 | 4122210950 | 31150 | 31150 | 31150 | 31150 | 71 |
| 485 | 20240528 | 112100 | 4119999300 | 31150 | 31100 | 31200 | 31100 | 27 |
| 486 | 20240528 | 112000 | 4119158850 | 31100 | 31200 | 31200 | 31100 | 188 |
| 487 | 20240528 | 111900 | 4113310300 | 31200 | 31200 | 31200 | 31200 | 1 |
| 488 | 20240528 | 111800 | 4113279100 | 31200 | 31250 | 31250 | 31200 | 1467 |
| 489 | 20240528 | 111700 | 4067472250 | 31200 | 31200 | 31200 | 31200 | 671 |
| 490 | 20240528 | 111600 | 4046537050 | 31150 | 31150 | 31150 | 31150 | 314 |
| 491 | 20240528 | 111500 | 4036755950 | 31150 | 31100 | 31150 | 31100 | 806 |
| 492 | 20240528 | 111400 | 4011659050 | 31100 | 31050 | 31100 | 31050 | 367 |
| 493 | 20240528 | 111300 | 4000254900 | 31050 | 31000 | 31050 | 31000 | 201 |
| 494 | 20240528 | 111200 | 3994014850 | 31000 | 31000 | 31050 | 31000 | 141 |
| 495 | 20240528 | 111100 | 3989639850 | 31000 | 31000 | 31000 | 31000 | 359 |
| 496 | 20240528 | 111000 | 3978510850 | 30950 | 31000 | 31000 | 30950 | 9 |
| 497 | 20240528 | 110900 | 3978232050 | 30950 | 30950 | 30950 | 30950 | 146 |
| 498 | 20240528 | 110800 | 3973713350 | 30950 | 30950 | 30950 | 30950 | 115 |
| 499 | 20240528 | 110700 | 3970154100 | 30950 | 30950 | 30950 | 30950 | 40 |
| 500 | 20240528 | 110600 | 3968916100 | 30950 | 30950 | 30950 | 30950 | 58 |
| 501 | 20240528 | 110500 | 3967121000 | 30950 | 30950 | 30950 | 30950 | 310 |
| 502 | 20240528 | 110400 | 3957526500 | 30950 | 30950 | 30950 | 30900 | 46 |
| 503 | 20240528 | 110300 | 3956103300 | 30950 | 30950 | 30950 | 30950 | 59 |
| 504 | 20240528 | 110200 | 3954277250 | 30950 | 30950 | 30950 | 30950 | 100 |
| 505 | 20240528 | 110100 | 3951182250 | 30950 | 31000 | 31000 | 30950 | 62 |
| 506 | 20240528 | 110000 | 3949263100 | 31000 | 30950 | 31000 | 30950 | 81 |
| 507 | 20240528 | 105900 | 3946756100 | 30950 | 30900 | 30950 | 30900 | 113 |
| 508 | 20240528 | 105800 | 3943258800 | 30900 | 30950 | 30950 | 30900 | 262 |
| 509 | 20240528 | 105700 | 3935160700 | 30950 | 30950 | 30950 | 30900 | 246 |
| 510 | 20240528 | 105600 | 3927547500 | 30950 | 30950 | 30950 | 30950 | 202 |
| 511 | 20240528 | 105500 | 3921295600 | 30950 | 31000 | 31000 | 30950 | 170 |
| 512 | 20240528 | 105400 | 3916034050 | 30950 | 30900 | 30950 | 30900 | 470 |
| 513 | 20240528 | 105300 | 3901504750 | 30900 | 30900 | 30900 | 30900 | 97 |
| 514 | 20240528 | 105200 | 3898507450 | 30900 | 30850 | 30900 | 30850 | 54 |
| 515 | 20240528 | 105100 | 3896841500 | 30850 | 30850 | 30850 | 30850 | 457 |
| 516 | 20240528 | 105000 | 3882743050 | 30900 | 30900 | 30900 | 30850 | 129 |
| 517 | 20240528 | 104900 | 3878757200 | 30900 | 30900 | 30900 | 30900 | 209 |
| 518 | 20240528 | 104800 | 3872299100 | 30950 | 30950 | 30950 | 30950 | 96 |
| 519 | 20240528 | 104700 | 3869327900 | 30900 | 30900 | 30900 | 30900 | 149 |
| 520 | 20240528 | 104600 | 3864723800 | 30900 | 30900 | 30900 | 30900 | 30 |
| 521 | 20240528 | 104500 | 3863796800 | 30950 | 30900 | 30950 | 30900 | 662 |
| 522 | 20240528 | 104400 | 3843340950 | 30900 | 30900 | 30900 | 30900 | 45 |
| 523 | 20240528 | 104300 | 3841950450 | 30900 | 30950 | 30950 | 30900 | 891 |
| 524 | 20240528 | 104200 | 3814380650 | 31000 | 30950 | 31000 | 30950 | 452 |
| 525 | 20240528 | 104100 | 3800386300 | 30950 | 31050 | 31050 | 30950 | 699 |
| 526 | 20240528 | 104000 | 3778718650 | 31100 | 31100 | 31100 | 31100 | 173 |
| 527 | 20240528 | 103900 | 3773338350 | 31050 | 31050 | 31050 | 31050 | 323 |
| 528 | 20240528 | 103800 | 3763309200 | 31050 | 31000 | 31050 | 31000 | 321 |
| 529 | 20240528 | 103700 | 3753355750 | 31000 | 30950 | 31000 | 30950 | 13 |
| 530 | 20240528 | 103600 | 3752952850 | 31000 | 31000 | 31000 | 31000 | 39 |
| 531 | 20240528 | 103500 | 3751743850 | 31000 | 31000 | 31000 | 31000 | 235 |
| 532 | 20240528 | 103400 | 3744458850 | 31000 | 31000 | 31000 | 31000 | 34 |
| 533 | 20240528 | 103300 | 3743404850 | 31000 | 31000 | 31000 | 31000 | 355 |
| 534 | 20240528 | 103200 | 3732399850 | 31000 | 31000 | 31050 | 31000 | 325 |
| 535 | 20240528 | 103100 | 3722324350 | 31000 | 31000 | 31000 | 31000 | 150 |
| 536 | 20240528 | 103000 | 3717674350 | 31000 | 31000 | 31000 | 30950 | 737 |
| 537 | 20240528 | 102900 | 3694829800 | 30950 | 30950 | 30950 | 30950 | 331 |
| 538 | 20240528 | 102800 | 3684585350 | 31000 | 31000 | 31000 | 31000 | 274 |
| 539 | 20240528 | 102700 | 3676091350 | 31000 | 31000 | 31000 | 30950 | 256 |
| 540 | 20240528 | 102600 | 3668157600 | 31000 | 30900 | 31000 | 30850 | 1022 |
| 541 | 20240528 | 102500 | 3636482000 | 31000 | 30950 | 31000 | 30900 | 600 |
| 542 | 20240528 | 102400 | 3617938100 | 30950 | 30950 | 30950 | 30950 | 86 |
| 543 | 20240528 | 102300 | 3615276400 | 30950 | 30850 | 30950 | 30850 | 319 |
| 544 | 20240528 | 102200 | 3605424850 | 30850 | 30850 | 30850 | 30850 | 100 |
| 545 | 20240528 | 102100 | 3602339850 | 30950 | 30850 | 30950 | 30850 | 360 |
| 546 | 20240528 | 102000 | 3591208550 | 30900 | 30900 | 30900 | 30900 | 420 |
| 547 | 20240528 | 101900 | 3578230550 | 30950 | 30900 | 30950 | 30900 | 20 |
| 548 | 20240528 | 101800 | 3577612000 | 30950 | 30950 | 30950 | 30950 | 121 |
| 549 | 20240528 | 101700 | 3573867050 | 30950 | 30950 | 30950 | 30950 | 100 |
| 550 | 20240528 | 101600 | 3570772050 | 30950 | 30950 | 31000 | 30900 | 623 |
| 551 | 20240528 | 101500 | 3551489200 | 31000 | 30900 | 31000 | 30900 | 550 |
| 552 | 20240528 | 101400 | 3534469500 | 30900 | 30850 | 30900 | 30850 | 266 |
| 553 | 20240528 | 101300 | 3526251550 | 30850 | 30750 | 30850 | 30750 | 344 |
| 554 | 20240528 | 101200 | 3515655700 | 30700 | 30750 | 30850 | 30700 | 1581 |
| 555 | 20240528 | 101100 | 3467083000 | 30750 | 30750 | 30750 | 30700 | 267 |
| 556 | 20240528 | 101000 | 3458873700 | 30750 | 30850 | 30850 | 30750 | 423 |
| 557 | 20240528 | 100900 | 3445850250 | 30850 | 30850 | 30900 | 30750 | 349 |
| 558 | 20240528 | 100800 | 3435093600 | 30750 | 30750 | 30750 | 30750 | 37 |
| 559 | 20240528 | 100700 | 3433955850 | 30750 | 30800 | 30850 | 30700 | 345 |
| 560 | 20240528 | 100600 | 3423346100 | 30750 | 30850 | 30850 | 30750 | 337 |
| 561 | 20240528 | 100500 | 3412983150 | 30850 | 30850 | 30900 | 30650 | 5364 |
| 562 | 20240528 | 100400 | 3248196050 | 30850 | 30950 | 30950 | 30850 | 1829 |
| 563 | 20240528 | 100300 | 3191683400 | 30950 | 30950 | 31000 | 30900 | 332 |
| 564 | 20240528 | 100200 | 3181421600 | 30950 | 31000 | 31000 | 30950 | 5707 |
| 565 | 20240528 | 100100 | 3004564400 | 31000 | 31000 | 31050 | 31000 | 155 |
| 566 | 20240528 | 100000 | 2999755500 | 31000 | 31050 | 31050 | 31000 | 234 |
| 567 | 20240528 | 095900 | 2992499800 | 31000 | 31000 | 31050 | 31000 | 2407 |
| 568 | 20240528 | 095800 | 2917882700 | 31000 | 31150 | 31150 | 31000 | 8296 |
| 569 | 20240528 | 095700 | 2660377400 | 31150 | 31150 | 31150 | 31100 | 140 |
| 570 | 20240528 | 095600 | 2656017500 | 31150 | 31100 | 31150 | 31100 | 89 |
| 571 | 20240528 | 095500 | 2653248600 | 31150 | 31150 | 31150 | 31100 | 1726 |
| 572 | 20240528 | 095400 | 2599499700 | 31200 | 31200 | 31200 | 31150 | 502 |
| 573 | 20240528 | 095300 | 2583862300 | 31150 | 31150 | 31200 | 31150 | 185 |
| 574 | 20240528 | 095200 | 2578099050 | 31150 | 31150 | 31150 | 31150 | 195 |
| 575 | 20240528 | 095100 | 2572024800 | 31150 | 31250 | 31250 | 31150 | 1438 |
| 576 | 20240528 | 095000 | 2527162450 | 31250 | 31200 | 31250 | 31200 | 44 |
| 577 | 20240528 | 094900 | 2525787550 | 31250 | 31250 | 31250 | 31200 | 725 |
| 578 | 20240528 | 094800 | 2503132000 | 31250 | 31300 | 31350 | 31250 | 520 |
| 579 | 20240528 | 094700 | 2486865100 | 31300 | 31350 | 31350 | 31300 | 125 |
| 580 | 20240528 | 094600 | 2482952500 | 31350 | 31350 | 31350 | 31350 | 57 |
| 581 | 20240528 | 094500 | 2481165550 | 31350 | 31350 | 31350 | 31300 | 17 |
| 582 | 20240528 | 094400 | 2480633100 | 31350 | 31350 | 31350 | 31300 | 471 |
| 583 | 20240528 | 094300 | 2465872550 | 31350 | 31300 | 31350 | 31250 | 739 |
| 584 | 20240528 | 094200 | 2442755650 | 31400 | 31450 | 31500 | 31300 | 2497 |
| 585 | 20240528 | 094100 | 2364348850 | 31450 | 31450 | 31500 | 31450 | 100 |
| 586 | 20240528 | 094000 | 2361201900 | 31450 | 31400 | 31450 | 31350 | 355 |
| 587 | 20240528 | 093900 | 2350060950 | 31400 | 31350 | 31400 | 31300 | 89 |
| 588 | 20240528 | 093800 | 2347270750 | 31300 | 31350 | 31450 | 31300 | 539 |
| 589 | 20240528 | 093700 | 2330364150 | 31350 | 31300 | 31450 | 31250 | 398 |
| 590 | 20240528 | 093600 | 2317896400 | 31250 | 31450 | 31450 | 31250 | 960 |
| 591 | 20240528 | 093500 | 2287811300 | 31450 | 31500 | 31800 | 31400 | 2475 |
| 592 | 20240528 | 093400 | 2209640400 | 31550 | 31750 | 31850 | 31500 | 8317 |
| 593 | 20240528 | 093300 | 1945745450 | 31750 | 31200 | 31750 | 31150 | 14946 |
| 594 | 20240528 | 093200 | 1476263300 | 31200 | 31250 | 31300 | 31200 | 755 |
| 595 | 20240528 | 093100 | 1452675800 | 31250 | 31350 | 31350 | 31250 | 777 |
| 596 | 20240528 | 093000 | 1428392650 | 31350 | 31350 | 31400 | 31250 | 1719 |
| 597 | 20240528 | 092900 | 1374520350 | 31400 | 31400 | 31400 | 31350 | 636 |
| 598 | 20240528 | 092800 | 1354550450 | 31400 | 31300 | 31400 | 31300 | 1908 |
| 599 | 20240528 | 092700 | 1294707000 | 31300 | 31250 | 31300 | 31250 | 574 |
| 600 | 20240528 | 092600 | 1276769050 | 31250 | 31150 | 31250 | 31100 | 735 |
| 601 | 20240528 | 092500 | 1253848950 | 31200 | 31200 | 31200 | 31200 | 185 |
| 602 | 20240528 | 092400 | 1248076950 | 31150 | 31100 | 31150 | 31100 | 317 |
| 603 | 20240528 | 092300 | 1238218000 | 31200 | 31200 | 31200 | 31200 | 122 |
| 604 | 20240528 | 092200 | 1234411600 | 31200 | 31050 | 31200 | 31050 | 340 |
| 605 | 20240528 | 092100 | 1223831150 | 31050 | 31050 | 31150 | 31000 | 412 |
| 606 | 20240528 | 092000 | 1211027400 | 31000 | 31100 | 31150 | 30950 | 1236 |
| 607 | 20240528 | 091900 | 1172710000 | 31050 | 31100 | 31100 | 31050 | 737 |
| 608 | 20240528 | 091800 | 1149803400 | 31200 | 31250 | 31250 | 31200 | 1945 |
| 609 | 20240528 | 091700 | 1089119350 | 31250 | 31400 | 31400 | 31250 | 1673 |
| 610 | 20240528 | 091600 | 1036801500 | 31400 | 31400 | 31500 | 31350 | 268 |
| 611 | 20240528 | 091500 | 1028393000 | 31500 | 31450 | 31500 | 31400 | 1220 |
| 612 | 20240528 | 091400 | 990043150 | 31450 | 31500 | 31550 | 31400 | 4631 |
| 613 | 20240528 | 091300 | 844247600 | 31550 | 31450 | 31550 | 31450 | 436 |
| 614 | 20240528 | 091200 | 830504850 | 31450 | 31500 | 31550 | 31450 | 1131 |
| 615 | 20240528 | 091100 | 794862650 | 31500 | 31400 | 31550 | 31350 | 1392 |
| 616 | 20240528 | 091000 | 751066600 | 31450 | 31450 | 31500 | 31400 | 2172 |
| 617 | 20240528 | 090900 | 682710700 | 31400 | 31400 | 31450 | 31350 | 2735 |
| 618 | 20240528 | 090800 | 596740400 | 31400 | 31300 | 31450 | 31300 | 2452 |
| 619 | 20240528 | 090700 | 519785050 | 31300 | 31350 | 31400 | 31250 | 842 |
| 620 | 20240528 | 090600 | 493407200 | 31300 | 31200 | 31300 | 31200 | 888 |
| 621 | 20240528 | 090500 | 465654600 | 31200 | 31250 | 31300 | 31200 | 948 |
| 622 | 20240528 | 090400 | 436032500 | 31250 | 31150 | 31350 | 31150 | 1636 |
| 623 | 20240528 | 090300 | 384851700 | 31200 | 31150 | 31250 | 31050 | 4590 |
| 624 | 20240528 | 090200 | 241847600 | 31100 | 30850 | 31150 | 30850 | 2083 |
| 625 | 20240528 | 090100 | 177216700 | 30750 | 30700 | 30750 | 30700 | 350 |
| 626 | 20240528 | 090000 | 166456700 | 30750 | 30900 | 30900 | 30550 | 5296 |