34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 193200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 3 | 20240527 | 193100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240527 | 193000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240527 | 192900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240527 | 192800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240527 | 192700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240527 | 192600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240527 | 192500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240527 | 192400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240527 | 192300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240527 | 192200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240527 | 192100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240527 | 192000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240527 | 191900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240527 | 191800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240527 | 191700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240527 | 191600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240527 | 191500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240527 | 191400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240527 | 191300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240527 | 191200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240527 | 191100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240527 | 191000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240527 | 190900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240527 | 190800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240527 | 190700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240527 | 190600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240527 | 190500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240527 | 190400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240527 | 190300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240527 | 190200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 33 | 20240527 | 190100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240527 | 190000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240527 | 185900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240527 | 185800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240527 | 185700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240527 | 185600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240527 | 185500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240527 | 185400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240527 | 185300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240527 | 185200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240527 | 185100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240527 | 185000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240527 | 184900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240527 | 184800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240527 | 184700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240527 | 184600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240527 | 184500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240527 | 184400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240527 | 184300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240527 | 184200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240527 | 184100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240527 | 184000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240527 | 183900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240527 | 183800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240527 | 183700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240527 | 183600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240527 | 183500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240527 | 183400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240527 | 183300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240527 | 183200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 63 | 20240527 | 183100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240527 | 183000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240527 | 182900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240527 | 182800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240527 | 182700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240527 | 182600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240527 | 182500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240527 | 182400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240527 | 182300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240527 | 182200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240527 | 182100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240527 | 182000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240527 | 181900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240527 | 181800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240527 | 181700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240527 | 181600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240527 | 181500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240527 | 181400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240527 | 181300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240527 | 181200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240527 | 181100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240527 | 181000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240527 | 180900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240527 | 180800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240527 | 180700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240527 | 180600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240527 | 180500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240527 | 180400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240527 | 180300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240527 | 180200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 93 | 20240527 | 180100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240527 | 180000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240527 | 175900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240527 | 175800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240527 | 175700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240527 | 175600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240527 | 175500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240527 | 175400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240527 | 175300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240527 | 175200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240527 | 175100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240527 | 175000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240527 | 174900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240527 | 174800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240527 | 174700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240527 | 174600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240527 | 174500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240527 | 174400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240527 | 174300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240527 | 174200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240527 | 174100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240527 | 174000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240527 | 173900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240527 | 173800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240527 | 173700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240527 | 173600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240527 | 173500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240527 | 173400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240527 | 173300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240527 | 173200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 123 | 20240527 | 173100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240527 | 173000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240527 | 172900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240527 | 172800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240527 | 172700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240527 | 172600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240527 | 172500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240527 | 172400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240527 | 172300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240527 | 172200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240527 | 172100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240527 | 172000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240527 | 171900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240527 | 171800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240527 | 171700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240527 | 171600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240527 | 171500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240527 | 171400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240527 | 171300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240527 | 171200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240527 | 171100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240527 | 171000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240527 | 170900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240527 | 170800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240527 | 170700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240527 | 170600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240527 | 170500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240527 | 170400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240527 | 170300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240527 | 170200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 153 | 20240527 | 170100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240527 | 170000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240527 | 165900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240527 | 165800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240527 | 165700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240527 | 165600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240527 | 165500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240527 | 165400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240527 | 165300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240527 | 165200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240527 | 165100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240527 | 165000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240527 | 164900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240527 | 164800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240527 | 164700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240527 | 164600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240527 | 164500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240527 | 164400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240527 | 164300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240527 | 164200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240527 | 164100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240527 | 164000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240527 | 163900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240527 | 163800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240527 | 163700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240527 | 163600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240527 | 163500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240527 | 163400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240527 | 163300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240527 | 163200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 183 | 20240527 | 163100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240527 | 163000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240527 | 162900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240527 | 162800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240527 | 162700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240527 | 162600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240527 | 162500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240527 | 162400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240527 | 162300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240527 | 162200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240527 | 162100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240527 | 162000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240527 | 161900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240527 | 161800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240527 | 161700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240527 | 161600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240527 | 161500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240527 | 161400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240527 | 161300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240527 | 161200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240527 | 161100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240527 | 161000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240527 | 160900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240527 | 160800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240527 | 160700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240527 | 160600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240527 | 160500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240527 | 160400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240527 | 160300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240527 | 160200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 213 | 20240527 | 160100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240527 | 160000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240527 | 155900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240527 | 155800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240527 | 155700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240527 | 155600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240527 | 155500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240527 | 155400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240527 | 155300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240527 | 155200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240527 | 155100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240527 | 155000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240527 | 154900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240527 | 154800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240527 | 154700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240527 | 154600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240527 | 154500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240527 | 154400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240527 | 154300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240527 | 154200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240527 | 154100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240527 | 154000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240527 | 153900 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240527 | 153800 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240527 | 153700 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240527 | 153600 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240527 | 153500 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240527 | 153400 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240527 | 153300 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240527 | 153200 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 243 | 20240527 | 153100 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240527 | 153000 | 13356561400 | 42700 | 42700 | 42700 | 42700 | 2880 |
| 245 | 20240527 | 152900 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 246 | 20240527 | 152800 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 247 | 20240527 | 152700 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 248 | 20240527 | 152600 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 249 | 20240527 | 152500 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 250 | 20240527 | 152400 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 251 | 20240527 | 152300 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 252 | 20240527 | 152200 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 253 | 20240527 | 152100 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 254 | 20240527 | 152000 | 13233585400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 255 | 20240527 | 151900 | 13233585400 | 42750 | 42800 | 42800 | 42700 | 1436 |
| 256 | 20240527 | 151800 | 13172215000 | 42750 | 42750 | 42800 | 42700 | 512 |
| 257 | 20240527 | 151700 | 13150318100 | 42750 | 42750 | 42750 | 42700 | 790 |
| 258 | 20240527 | 151600 | 13116573400 | 42800 | 42750 | 42800 | 42750 | 289 |
| 259 | 20240527 | 151500 | 13104216500 | 42750 | 42650 | 42800 | 42650 | 874 |
| 260 | 20240527 | 151400 | 13066885450 | 42650 | 42750 | 42750 | 42650 | 322 |
| 261 | 20240527 | 151300 | 13053143150 | 42700 | 42700 | 42750 | 42700 | 12 |
| 262 | 20240527 | 151200 | 13052630450 | 42700 | 42750 | 42800 | 42700 | 627 |
| 263 | 20240527 | 151100 | 13025829250 | 42750 | 42750 | 42800 | 42750 | 350 |
| 264 | 20240527 | 151000 | 13010865550 | 42750 | 42750 | 42800 | 42650 | 299 |
| 265 | 20240527 | 150900 | 12998083600 | 42750 | 42650 | 42750 | 42650 | 66 |
| 266 | 20240527 | 150800 | 12995265900 | 42650 | 42600 | 42650 | 42550 | 60 |
| 267 | 20240527 | 150700 | 12992709700 | 42550 | 42550 | 42600 | 42450 | 398 |
| 268 | 20240527 | 150600 | 12975774450 | 42450 | 42350 | 42500 | 42300 | 296 |
| 269 | 20240527 | 150500 | 12963214850 | 42350 | 42350 | 42450 | 42300 | 5145 |
| 270 | 20240527 | 150400 | 12745517650 | 42350 | 42300 | 42350 | 42150 | 1511 |
| 271 | 20240527 | 150300 | 12681697750 | 42250 | 42500 | 42550 | 42250 | 2042 |
| 272 | 20240527 | 150200 | 12595128450 | 42500 | 42550 | 42550 | 42500 | 298 |
| 273 | 20240527 | 150100 | 12582453950 | 42500 | 42600 | 42600 | 42500 | 809 |
| 274 | 20240527 | 150000 | 12548049050 | 42550 | 42550 | 42600 | 42550 | 129 |
| 275 | 20240527 | 145900 | 12542559750 | 42600 | 42600 | 42750 | 42600 | 194 |
| 276 | 20240527 | 145800 | 12534289250 | 42600 | 42600 | 42750 | 42600 | 1185 |
| 277 | 20240527 | 145700 | 12483723250 | 42650 | 42550 | 42650 | 42450 | 556 |
| 278 | 20240527 | 145600 | 12460070200 | 42550 | 42550 | 42600 | 42450 | 1270 |
| 279 | 20240527 | 145500 | 12406075350 | 42500 | 42650 | 42700 | 42500 | 2218 |
| 280 | 20240527 | 145400 | 12311593850 | 42650 | 42650 | 42700 | 42650 | 521 |
| 281 | 20240527 | 145300 | 12289372900 | 42650 | 42750 | 42850 | 42650 | 963 |
| 282 | 20240527 | 145200 | 12248234700 | 42750 | 42700 | 42800 | 42700 | 358 |
| 283 | 20240527 | 145100 | 12232937700 | 42750 | 42750 | 42800 | 42700 | 220 |
| 284 | 20240527 | 145000 | 12223532650 | 42750 | 42850 | 42900 | 42750 | 724 |
| 285 | 20240527 | 144900 | 12192551450 | 42850 | 42850 | 42950 | 42850 | 912 |
| 286 | 20240527 | 144800 | 12153472050 | 42850 | 42950 | 43000 | 42850 | 1344 |
| 287 | 20240527 | 144700 | 12095813600 | 42950 | 43000 | 43000 | 42950 | 24 |
| 288 | 20240527 | 144600 | 12094782100 | 42950 | 42950 | 43000 | 42950 | 228 |
| 289 | 20240527 | 144500 | 12084982650 | 42950 | 43000 | 43050 | 42950 | 109 |
| 290 | 20240527 | 144400 | 12080299300 | 43000 | 43000 | 43050 | 42950 | 340 |
| 291 | 20240527 | 144300 | 12065681400 | 43050 | 43000 | 43050 | 43000 | 41 |
| 292 | 20240527 | 144200 | 12063918300 | 43000 | 43000 | 43050 | 43000 | 100 |
| 293 | 20240527 | 144100 | 12059617650 | 43000 | 43000 | 43050 | 43000 | 164 |
| 294 | 20240527 | 144000 | 12052565350 | 43000 | 43000 | 43050 | 43000 | 21 |
| 295 | 20240527 | 143900 | 12051662000 | 43050 | 43150 | 43150 | 43000 | 48 |
| 296 | 20240527 | 143800 | 12049594850 | 43050 | 43050 | 43150 | 43050 | 201 |
| 297 | 20240527 | 143700 | 12040933350 | 43050 | 43000 | 43050 | 43000 | 109 |
| 298 | 20240527 | 143600 | 12036241200 | 43000 | 42900 | 43000 | 42900 | 606 |
| 299 | 20240527 | 143500 | 12010223900 | 42900 | 42850 | 42900 | 42850 | 148 |
| 300 | 20240527 | 143400 | 12003877400 | 42850 | 42900 | 42900 | 42850 | 93 |
| 301 | 20240527 | 143300 | 11999888150 | 42850 | 42900 | 42900 | 42850 | 219 |
| 302 | 20240527 | 143200 | 11990499600 | 42900 | 42850 | 42900 | 42850 | 16 |
| 303 | 20240527 | 143100 | 11989813550 | 42900 | 42900 | 42950 | 42850 | 586 |
| 304 | 20240527 | 143000 | 11964673950 | 42850 | 42850 | 42900 | 42850 | 349 |
| 305 | 20240527 | 142900 | 11949719050 | 42850 | 42900 | 42900 | 42850 | 113 |
| 306 | 20240527 | 142800 | 11944872050 | 42900 | 42950 | 42950 | 42900 | 498 |
| 307 | 20240527 | 142700 | 11923507800 | 42950 | 42950 | 43000 | 42900 | 2323 |
| 308 | 20240527 | 142600 | 11823810800 | 43000 | 43000 | 43050 | 42950 | 121 |
| 309 | 20240527 | 142500 | 11818612650 | 43000 | 42900 | 43000 | 42900 | 472 |
| 310 | 20240527 | 142400 | 11798331150 | 43000 | 43000 | 43050 | 42950 | 1749 |
| 311 | 20240527 | 142300 | 11723157400 | 43000 | 43050 | 43050 | 43000 | 174 |
| 312 | 20240527 | 142200 | 11715673050 | 43050 | 43000 | 43100 | 43000 | 264 |
| 313 | 20240527 | 142100 | 11704319650 | 43000 | 43050 | 43050 | 43000 | 284 |
| 314 | 20240527 | 142000 | 11692104600 | 43000 | 43150 | 43150 | 43000 | 3368 |
| 315 | 20240527 | 141900 | 11546916100 | 43150 | 43200 | 43200 | 43150 | 719 |
| 316 | 20240527 | 141800 | 11515858950 | 43200 | 43200 | 43250 | 43200 | 136 |
| 317 | 20240527 | 141700 | 11509983400 | 43200 | 43200 | 43200 | 43200 | 208 |
| 318 | 20240527 | 141600 | 11500997800 | 43250 | 43250 | 43250 | 43200 | 113 |
| 319 | 20240527 | 141500 | 11496114850 | 43200 | 43200 | 43250 | 43200 | 398 |
| 320 | 20240527 | 141400 | 11478920900 | 43200 | 43200 | 43200 | 43200 | 60 |
| 321 | 20240527 | 141300 | 11476328900 | 43250 | 43200 | 43250 | 43200 | 151 |
| 322 | 20240527 | 141200 | 11469803650 | 43200 | 43200 | 43250 | 43200 | 106 |
| 323 | 20240527 | 141100 | 11465222350 | 43200 | 43250 | 43250 | 43200 | 78 |
| 324 | 20240527 | 141000 | 11461852150 | 43200 | 43200 | 43200 | 43200 | 21 |
| 325 | 20240527 | 140900 | 11460944950 | 43200 | 43200 | 43250 | 43200 | 88 |
| 326 | 20240527 | 140800 | 11457142950 | 43200 | 43200 | 43200 | 43200 | 67 |
| 327 | 20240527 | 140700 | 11454248550 | 43200 | 43250 | 43250 | 43200 | 613 |
| 328 | 20240527 | 140600 | 11427761650 | 43250 | 43200 | 43250 | 43200 | 13 |
| 329 | 20240527 | 140500 | 11427200000 | 43250 | 43200 | 43250 | 43200 | 61 |
| 330 | 20240527 | 140400 | 11424564500 | 43200 | 43250 | 43250 | 43200 | 7 |
| 331 | 20240527 | 140300 | 11424262000 | 43250 | 43250 | 43250 | 43200 | 22 |
| 332 | 20240527 | 140200 | 11423311150 | 43250 | 43250 | 43250 | 43200 | 71 |
| 333 | 20240527 | 140100 | 11420240750 | 43250 | 43250 | 43250 | 43250 | 854 |
| 334 | 20240527 | 140000 | 11383305250 | 43300 | 43250 | 43300 | 43250 | 19 |
| 335 | 20240527 | 135900 | 11382483200 | 43250 | 43250 | 43300 | 43250 | 20 |
| 336 | 20240527 | 135800 | 11381617600 | 43250 | 43300 | 43300 | 43250 | 116 |
| 337 | 20240527 | 135700 | 11376600250 | 43250 | 43250 | 43300 | 43250 | 110 |
| 338 | 20240527 | 135600 | 11371842700 | 43250 | 43300 | 43300 | 43250 | 11 |
| 339 | 20240527 | 135500 | 11371366600 | 43300 | 43300 | 43300 | 43300 | 70 |
| 340 | 20240527 | 135400 | 11368335600 | 43350 | 43250 | 43350 | 43250 | 458 |
| 341 | 20240527 | 135300 | 11348504050 | 43250 | 43300 | 43300 | 43250 | 6 |
| 342 | 20240527 | 135200 | 11348244450 | 43250 | 43300 | 43300 | 43250 | 55 |
| 343 | 20240527 | 135100 | 11345864200 | 43250 | 43350 | 43350 | 43250 | 494 |
| 344 | 20240527 | 135000 | 11324494250 | 43300 | 43350 | 43350 | 43300 | 288 |
| 345 | 20240527 | 134900 | 11312009900 | 43350 | 43250 | 43350 | 43250 | 114 |
| 346 | 20240527 | 134800 | 11307072400 | 43300 | 43300 | 43300 | 43250 | 232 |
| 347 | 20240527 | 134700 | 11297030550 | 43300 | 43300 | 43350 | 43300 | 122 |
| 348 | 20240527 | 134600 | 11291745050 | 43300 | 43300 | 43300 | 43250 | 167 |
| 349 | 20240527 | 134500 | 11284514250 | 43300 | 43250 | 43300 | 43250 | 298 |
| 350 | 20240527 | 134400 | 11271619850 | 43250 | 43250 | 43250 | 43250 | 44 |
| 351 | 20240527 | 134300 | 11269716850 | 43300 | 43250 | 43300 | 43250 | 105 |
| 352 | 20240527 | 134200 | 11265175050 | 43250 | 43250 | 43250 | 43250 | 6 |
| 353 | 20240527 | 134100 | 11264915550 | 43250 | 43350 | 43350 | 43250 | 139 |
| 354 | 20240527 | 134000 | 11258896800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 355 | 20240527 | 133900 | 11258896800 | 43350 | 43250 | 43350 | 43200 | 2178 |
| 356 | 20240527 | 133800 | 11164523100 | 43200 | 43200 | 43250 | 43200 | 49 |
| 357 | 20240527 | 133700 | 11162406000 | 43250 | 43200 | 43250 | 43200 | 36 |
| 358 | 20240527 | 133600 | 11160849400 | 43200 | 43250 | 43250 | 43200 | 184 |
| 359 | 20240527 | 133500 | 11152892100 | 43250 | 43200 | 43250 | 43200 | 143 |
| 360 | 20240527 | 133400 | 11146714450 | 43200 | 43200 | 43250 | 43200 | 93 |
| 361 | 20240527 | 133300 | 11142696550 | 43200 | 43300 | 43300 | 43200 | 420 |
| 362 | 20240527 | 133200 | 11124539650 | 43250 | 43250 | 43300 | 43250 | 998 |
| 363 | 20240527 | 133100 | 11081373550 | 43250 | 43300 | 43300 | 43250 | 108 |
| 364 | 20240527 | 133000 | 11076700950 | 43300 | 43250 | 43300 | 43250 | 51 |
| 365 | 20240527 | 132900 | 11074494550 | 43300 | 43300 | 43350 | 43300 | 536 |
| 366 | 20240527 | 132800 | 11051285250 | 43350 | 43400 | 43400 | 43300 | 249 |
| 367 | 20240527 | 132700 | 11040490650 | 43350 | 43450 | 43450 | 43350 | 549 |
| 368 | 20240527 | 132600 | 11016678250 | 43450 | 43400 | 43450 | 43400 | 39 |
| 369 | 20240527 | 132500 | 11014985100 | 43400 | 43450 | 43450 | 43400 | 47 |
| 370 | 20240527 | 132400 | 11012944950 | 43400 | 43400 | 43400 | 43400 | 2 |
| 371 | 20240527 | 132300 | 11012858150 | 43400 | 43400 | 43450 | 43400 | 22 |
| 372 | 20240527 | 132200 | 11011903000 | 43400 | 43450 | 43450 | 43400 | 4 |
| 373 | 20240527 | 132100 | 11011729250 | 43450 | 43450 | 43450 | 43350 | 92 |
| 374 | 20240527 | 132000 | 11007737350 | 43400 | 43400 | 43400 | 43400 | 193 |
| 375 | 20240527 | 131900 | 10999361150 | 43400 | 43350 | 43400 | 43350 | 163 |
| 376 | 20240527 | 131800 | 10992294700 | 43300 | 43300 | 43300 | 43250 | 285 |
| 377 | 20240527 | 131700 | 10979957300 | 43250 | 43250 | 43300 | 43250 | 89 |
| 378 | 20240527 | 131600 | 10976107750 | 43250 | 43350 | 43350 | 43250 | 524 |
| 379 | 20240527 | 131500 | 10953432950 | 43350 | 43400 | 43400 | 43300 | 989 |
| 380 | 20240527 | 131400 | 10910580000 | 43400 | 43400 | 43400 | 43350 | 32 |
| 381 | 20240527 | 131300 | 10909192200 | 43350 | 43350 | 43350 | 43350 | 6 |
| 382 | 20240527 | 131200 | 10908932100 | 43350 | 43350 | 43400 | 43350 | 180 |
| 383 | 20240527 | 131100 | 10901128550 | 43400 | 43350 | 43400 | 43350 | 20 |
| 384 | 20240527 | 131000 | 10900261000 | 43350 | 43350 | 43400 | 43350 | 129 |
| 385 | 20240527 | 130900 | 10894668550 | 43350 | 43350 | 43350 | 43350 | 13 |
| 386 | 20240527 | 130800 | 10894105000 | 43400 | 43400 | 43400 | 43400 | 11 |
| 387 | 20240527 | 130700 | 10893627600 | 43400 | 43400 | 43400 | 43350 | 223 |
| 388 | 20240527 | 130600 | 10883949750 | 43400 | 43400 | 43400 | 43350 | 87 |
| 389 | 20240527 | 130500 | 10880174700 | 43350 | 43350 | 43400 | 43350 | 117 |
| 390 | 20240527 | 130400 | 10875099500 | 43350 | 43350 | 43400 | 43300 | 24 |
| 391 | 20240527 | 130300 | 10874059300 | 43350 | 43400 | 43400 | 43300 | 481 |
| 392 | 20240527 | 130200 | 10853219250 | 43350 | 43400 | 43400 | 43350 | 202 |
| 393 | 20240527 | 130100 | 10844462300 | 43400 | 43350 | 43400 | 43350 | 69 |
| 394 | 20240527 | 130000 | 10841467750 | 43350 | 43350 | 43350 | 43350 | 315 |
| 395 | 20240527 | 125900 | 10827812500 | 43400 | 43400 | 43400 | 43400 | 67 |
| 396 | 20240527 | 125800 | 10824904700 | 43350 | 43350 | 43350 | 43350 | 461 |
| 397 | 20240527 | 125700 | 10804920350 | 43400 | 43400 | 43450 | 43400 | 371 |
| 398 | 20240527 | 125600 | 10788818650 | 43400 | 43400 | 43400 | 43400 | 3 |
| 399 | 20240527 | 125500 | 10788688450 | 43450 | 43450 | 43450 | 43400 | 155 |
| 400 | 20240527 | 125400 | 10781953850 | 43450 | 43400 | 43450 | 43400 | 9 |
| 401 | 20240527 | 125300 | 10781562900 | 43400 | 43450 | 43450 | 43400 | 65 |
| 402 | 20240527 | 125200 | 10778741150 | 43400 | 43450 | 43450 | 43400 | 20 |
| 403 | 20240527 | 125100 | 10777872300 | 43450 | 43400 | 43450 | 43350 | 68 |
| 404 | 20240527 | 125000 | 10774920900 | 43350 | 43400 | 43400 | 43350 | 112 |
| 405 | 20240527 | 124900 | 10770064400 | 43400 | 43250 | 43400 | 43250 | 1130 |
| 406 | 20240527 | 124800 | 10721081550 | 43250 | 43250 | 43300 | 43250 | 127 |
| 407 | 20240527 | 124700 | 10715588400 | 43300 | 43300 | 43300 | 43300 | 13 |
| 408 | 20240527 | 124600 | 10715025500 | 43250 | 43300 | 43300 | 43250 | 36 |
| 409 | 20240527 | 124500 | 10713467900 | 43300 | 43250 | 43300 | 43250 | 189 |
| 410 | 20240527 | 124400 | 10705292800 | 43250 | 43250 | 43250 | 43200 | 331 |
| 411 | 20240527 | 124300 | 10690983200 | 43250 | 43200 | 43250 | 43200 | 80 |
| 412 | 20240527 | 124200 | 10687524550 | 43250 | 43200 | 43250 | 43200 | 21 |
| 413 | 20240527 | 124100 | 10686616450 | 43200 | 43250 | 43250 | 43200 | 113 |
| 414 | 20240527 | 124000 | 10681729350 | 43200 | 43250 | 43250 | 43200 | 15 |
| 415 | 20240527 | 123900 | 10681080800 | 43200 | 43200 | 43200 | 43200 | 20 |
| 416 | 20240527 | 123800 | 10680216800 | 43250 | 43250 | 43250 | 43200 | 406 |
| 417 | 20240527 | 123700 | 10662677000 | 43250 | 43300 | 43300 | 43200 | 894 |
| 418 | 20240527 | 123600 | 10624009700 | 43300 | 43300 | 43350 | 43250 | 253 |
| 419 | 20240527 | 123500 | 10613053400 | 43300 | 43250 | 43300 | 43200 | 394 |
| 420 | 20240527 | 123400 | 10596014800 | 43250 | 43200 | 43250 | 43150 | 524 |
| 421 | 20240527 | 123300 | 10573365100 | 43200 | 43150 | 43200 | 43150 | 663 |
| 422 | 20240527 | 123200 | 10544738650 | 43150 | 43100 | 43150 | 43100 | 132 |
| 423 | 20240527 | 123100 | 10539044800 | 43150 | 43100 | 43150 | 43100 | 350 |
| 424 | 20240527 | 123000 | 10523956750 | 43050 | 43050 | 43100 | 43050 | 67 |
| 425 | 20240527 | 122900 | 10521071500 | 43050 | 43050 | 43100 | 43050 | 292 |
| 426 | 20240527 | 122800 | 10508500300 | 43100 | 43100 | 43100 | 43050 | 201 |
| 427 | 20240527 | 122700 | 10499844300 | 43050 | 43100 | 43150 | 43050 | 271 |
| 428 | 20240527 | 122600 | 10488164050 | 43100 | 43100 | 43150 | 43100 | 530 |
| 429 | 20240527 | 122500 | 10465308450 | 43050 | 43100 | 43100 | 43000 | 206 |
| 430 | 20240527 | 122400 | 10456436700 | 43100 | 43100 | 43150 | 43000 | 384 |
| 431 | 20240527 | 122300 | 10439896700 | 43100 | 43100 | 43100 | 43000 | 2128 |
| 432 | 20240527 | 122200 | 10348381050 | 43150 | 43150 | 43200 | 43000 | 3409 |
| 433 | 20240527 | 122100 | 10201632050 | 43150 | 43250 | 43250 | 43150 | 1565 |
| 434 | 20240527 | 122000 | 10134061850 | 43250 | 43250 | 43300 | 43200 | 791 |
| 435 | 20240527 | 121900 | 10099879150 | 43250 | 43300 | 43300 | 43250 | 175 |
| 436 | 20240527 | 121800 | 10092301850 | 43300 | 43300 | 43300 | 43250 | 32 |
| 437 | 20240527 | 121700 | 10090917150 | 43300 | 43300 | 43300 | 43250 | 61 |
| 438 | 20240527 | 121600 | 10088276500 | 43300 | 43200 | 43300 | 43200 | 219 |
| 439 | 20240527 | 121500 | 10078805650 | 43250 | 43200 | 43250 | 43150 | 560 |
| 440 | 20240527 | 121400 | 10054614950 | 43250 | 43250 | 43300 | 43250 | 399 |
| 441 | 20240527 | 121300 | 10037357850 | 43250 | 43300 | 43350 | 43250 | 1071 |
| 442 | 20240527 | 121200 | 9991025200 | 43300 | 43400 | 43400 | 43300 | 315 |
| 443 | 20240527 | 121100 | 9977379200 | 43400 | 43350 | 43400 | 43350 | 194 |
| 444 | 20240527 | 121000 | 9968968250 | 43350 | 43400 | 43400 | 43350 | 203 |
| 445 | 20240527 | 120900 | 9960163650 | 43400 | 43450 | 43450 | 43400 | 73 |
| 446 | 20240527 | 120800 | 9956994450 | 43450 | 43450 | 43450 | 43350 | 1660 |
| 447 | 20240527 | 120700 | 9884952400 | 43450 | 43500 | 43600 | 43450 | 3793 |
| 448 | 20240527 | 120600 | 9719972550 | 43500 | 43600 | 43600 | 43500 | 1077 |
| 449 | 20240527 | 120500 | 9673103900 | 43600 | 43550 | 43600 | 43550 | 9 |
| 450 | 20240527 | 120400 | 9672711650 | 43550 | 43600 | 43600 | 43550 | 195 |
| 451 | 20240527 | 120300 | 9664218400 | 43600 | 43600 | 43600 | 43600 | 52 |
| 452 | 20240527 | 120200 | 9661951200 | 43550 | 43600 | 43600 | 43550 | 238 |
| 453 | 20240527 | 120100 | 9651576100 | 43550 | 43600 | 43600 | 43550 | 76 |
| 454 | 20240527 | 120000 | 9648265700 | 43550 | 43600 | 43600 | 43550 | 68 |
| 455 | 20240527 | 115900 | 9645303900 | 43600 | 43550 | 43600 | 43550 | 168 |
| 456 | 20240527 | 115800 | 9637979500 | 43550 | 43550 | 43600 | 43550 | 72 |
| 457 | 20240527 | 115700 | 9634842800 | 43600 | 43550 | 43600 | 43550 | 122 |
| 458 | 20240527 | 115600 | 9629524550 | 43550 | 43550 | 43600 | 43550 | 141 |
| 459 | 20240527 | 115500 | 9623383650 | 43550 | 43550 | 43550 | 43550 | 74 |
| 460 | 20240527 | 115400 | 9620160950 | 43550 | 43550 | 43650 | 43550 | 848 |
| 461 | 20240527 | 115300 | 9583218900 | 43550 | 43550 | 43600 | 43550 | 152 |
| 462 | 20240527 | 115200 | 9576596500 | 43600 | 43600 | 43600 | 43550 | 109 |
| 463 | 20240527 | 115100 | 9571844200 | 43600 | 43550 | 43600 | 43550 | 57 |
| 464 | 20240527 | 115000 | 9569361150 | 43600 | 43600 | 43600 | 43550 | 64 |
| 465 | 20240527 | 114900 | 9566572250 | 43600 | 43600 | 43600 | 43600 | 105 |
| 466 | 20240527 | 114800 | 9561994250 | 43600 | 43600 | 43600 | 43600 | 70 |
| 467 | 20240527 | 114700 | 9558942250 | 43600 | 43550 | 43600 | 43500 | 265 |
| 468 | 20240527 | 114600 | 9547393400 | 43550 | 43550 | 43600 | 43550 | 170 |
| 469 | 20240527 | 114500 | 9539989850 | 43550 | 43550 | 43600 | 43550 | 64 |
| 470 | 20240527 | 114400 | 9537202300 | 43600 | 43550 | 43600 | 43550 | 87 |
| 471 | 20240527 | 114300 | 9533411100 | 43550 | 43600 | 43600 | 43550 | 261 |
| 472 | 20240527 | 114200 | 9522033650 | 43550 | 43650 | 43650 | 43550 | 216 |
| 473 | 20240527 | 114100 | 9512615300 | 43650 | 43650 | 43650 | 43600 | 58 |
| 474 | 20240527 | 114000 | 9510083750 | 43650 | 43650 | 43650 | 43600 | 115 |
| 475 | 20240527 | 113900 | 9505064100 | 43600 | 43600 | 43650 | 43550 | 354 |
| 476 | 20240527 | 113800 | 9489633300 | 43600 | 43550 | 43600 | 43550 | 23 |
| 477 | 20240527 | 113700 | 9488630800 | 43550 | 43500 | 43600 | 43500 | 191 |
| 478 | 20240527 | 113600 | 9480312850 | 43500 | 43500 | 43550 | 43500 | 433 |
| 479 | 20240527 | 113500 | 9461475800 | 43500 | 43600 | 43600 | 43500 | 174 |
| 480 | 20240527 | 113400 | 9453905000 | 43600 | 43600 | 43650 | 43550 | 30 |
| 481 | 20240527 | 113300 | 9452597000 | 43600 | 43600 | 43650 | 43550 | 34 |
| 482 | 20240527 | 113200 | 9451114700 | 43600 | 43650 | 43650 | 43500 | 120 |
| 483 | 20240527 | 113100 | 9445886550 | 43600 | 43650 | 43650 | 43600 | 582 |
| 484 | 20240527 | 113000 | 9420510600 | 43650 | 43550 | 43650 | 43550 | 690 |
| 485 | 20240527 | 112900 | 9390442050 | 43550 | 43650 | 43650 | 43550 | 388 |
| 486 | 20240527 | 112800 | 9373527850 | 43600 | 43550 | 43600 | 43550 | 532 |
| 487 | 20240527 | 112700 | 9350343100 | 43650 | 43600 | 43650 | 43550 | 108 |
| 488 | 20240527 | 112600 | 9345635800 | 43650 | 43650 | 43650 | 43600 | 95 |
| 489 | 20240527 | 112500 | 9341491550 | 43650 | 43600 | 43650 | 43600 | 67 |
| 490 | 20240527 | 112400 | 9338569950 | 43550 | 43700 | 43700 | 43550 | 986 |
| 491 | 20240527 | 112300 | 9295564400 | 43700 | 43700 | 43750 | 43700 | 133 |
| 492 | 20240527 | 112200 | 9289752050 | 43700 | 43650 | 43700 | 43650 | 144 |
| 493 | 20240527 | 112100 | 9283464550 | 43650 | 43750 | 43800 | 43650 | 995 |
| 494 | 20240527 | 112000 | 9239976450 | 43800 | 43900 | 43900 | 43800 | 337 |
| 495 | 20240527 | 111900 | 9225215050 | 43850 | 43850 | 43850 | 43800 | 484 |
| 496 | 20240527 | 111800 | 9203993250 | 43850 | 43900 | 43900 | 43850 | 196 |
| 497 | 20240527 | 111700 | 9195396550 | 43900 | 43950 | 43950 | 43900 | 556 |
| 498 | 20240527 | 111600 | 9170987350 | 43950 | 44000 | 44000 | 43900 | 748 |
| 499 | 20240527 | 111500 | 9138087750 | 44000 | 44000 | 44000 | 43950 | 484 |
| 500 | 20240527 | 111400 | 9116807850 | 44050 | 44100 | 44100 | 44050 | 131 |
| 501 | 20240527 | 111300 | 9111036350 | 44100 | 44050 | 44100 | 44050 | 50 |
| 502 | 20240527 | 111200 | 9108833750 | 44050 | 44100 | 44150 | 44050 | 305 |
| 503 | 20240527 | 111100 | 9095376250 | 44000 | 43950 | 44050 | 43950 | 493 |
| 504 | 20240527 | 111000 | 9073681600 | 43950 | 43950 | 43950 | 43900 | 235 |
| 505 | 20240527 | 110900 | 9063354400 | 43900 | 43900 | 43950 | 43900 | 83 |
| 506 | 20240527 | 110800 | 9059709700 | 43950 | 43950 | 43950 | 43900 | 203 |
| 507 | 20240527 | 110700 | 9050796400 | 43950 | 43950 | 43950 | 43900 | 173 |
| 508 | 20240527 | 110600 | 9043194950 | 43950 | 43950 | 43950 | 43950 | 299 |
| 509 | 20240527 | 110500 | 9030053900 | 43900 | 43900 | 43900 | 43900 | 60 |
| 510 | 20240527 | 110400 | 9027419900 | 43900 | 43900 | 43900 | 43850 | 30 |
| 511 | 20240527 | 110300 | 9026103000 | 43900 | 43900 | 43900 | 43850 | 391 |
| 512 | 20240527 | 110200 | 9008938250 | 43900 | 43850 | 43900 | 43850 | 32 |
| 513 | 20240527 | 110100 | 9007533850 | 43850 | 43800 | 43900 | 43800 | 213 |
| 514 | 20240527 | 110000 | 8998193650 | 43850 | 43800 | 43850 | 43800 | 31 |
| 515 | 20240527 | 105900 | 8996834950 | 43850 | 43850 | 43850 | 43800 | 20 |
| 516 | 20240527 | 105800 | 8995958000 | 43850 | 43850 | 43850 | 43800 | 43 |
| 517 | 20240527 | 105700 | 8994072550 | 43800 | 43800 | 43800 | 43750 | 644 |
| 518 | 20240527 | 105600 | 8965870450 | 43800 | 43800 | 43800 | 43750 | 78 |
| 519 | 20240527 | 105500 | 8962456800 | 43800 | 43800 | 43850 | 43800 | 128 |
| 520 | 20240527 | 105400 | 8956850050 | 43750 | 43850 | 43850 | 43750 | 270 |
| 521 | 20240527 | 105300 | 8945030450 | 43850 | 43800 | 43850 | 43750 | 80 |
| 522 | 20240527 | 105200 | 8941525000 | 43800 | 43800 | 43800 | 43750 | 95 |
| 523 | 20240527 | 105100 | 8937364150 | 43800 | 43750 | 43800 | 43700 | 29 |
| 524 | 20240527 | 105000 | 8936094800 | 43750 | 43650 | 43750 | 43650 | 41 |
| 525 | 20240527 | 104900 | 8934302500 | 43650 | 43650 | 43650 | 43600 | 271 |
| 526 | 20240527 | 104800 | 8922476500 | 43650 | 43700 | 43700 | 43600 | 288 |
| 527 | 20240527 | 104700 | 8909910350 | 43700 | 43850 | 43850 | 43650 | 1957 |
| 528 | 20240527 | 104600 | 8824294550 | 43850 | 43900 | 43900 | 43850 | 236 |
| 529 | 20240527 | 104500 | 8813945500 | 43850 | 43900 | 43900 | 43750 | 836 |
| 530 | 20240527 | 104400 | 8777296150 | 43850 | 43850 | 43900 | 43850 | 174 |
| 531 | 20240527 | 104300 | 8769665550 | 43850 | 43850 | 43850 | 43800 | 100 |
| 532 | 20240527 | 104200 | 8765283900 | 43800 | 43800 | 43800 | 43700 | 295 |
| 533 | 20240527 | 104100 | 8752373350 | 43750 | 43950 | 44000 | 43750 | 908 |
| 534 | 20240527 | 104000 | 8712564150 | 44000 | 43900 | 44050 | 43900 | 179 |
| 535 | 20240527 | 103900 | 8704694600 | 43900 | 43850 | 43900 | 43850 | 148 |
| 536 | 20240527 | 103800 | 8698197800 | 43900 | 43850 | 43900 | 43800 | 116 |
| 537 | 20240527 | 103700 | 8693110950 | 43850 | 43850 | 43850 | 43800 | 895 |
| 538 | 20240527 | 103600 | 8653909250 | 43800 | 43950 | 43950 | 43800 | 828 |
| 539 | 20240527 | 103500 | 8617621250 | 43850 | 44100 | 44150 | 43850 | 4857 |
| 540 | 20240527 | 103400 | 8403854100 | 44150 | 44150 | 44150 | 44150 | 223 |
| 541 | 20240527 | 103300 | 8394008650 | 44100 | 44100 | 44150 | 44050 | 100 |
| 542 | 20240527 | 103200 | 8389596900 | 44100 | 44200 | 44200 | 44100 | 1014 |
| 543 | 20240527 | 103100 | 8344878300 | 44150 | 44150 | 44250 | 44150 | 779 |
| 544 | 20240527 | 103000 | 8310472850 | 44200 | 44150 | 44250 | 44100 | 352 |
| 545 | 20240527 | 102900 | 8294935850 | 44200 | 44300 | 44300 | 44200 | 1074 |
| 546 | 20240527 | 102800 | 8247447500 | 44300 | 44300 | 44300 | 44250 | 69 |
| 547 | 20240527 | 102700 | 8244394050 | 44250 | 44400 | 44400 | 44250 | 2830 |
| 548 | 20240527 | 102600 | 8119014500 | 44400 | 44400 | 44400 | 44350 | 142 |
| 549 | 20240527 | 102500 | 8112715650 | 44350 | 44400 | 44450 | 44350 | 203 |
| 550 | 20240527 | 102400 | 8103702950 | 44400 | 44450 | 44500 | 44400 | 414 |
| 551 | 20240527 | 102300 | 8085310000 | 44400 | 44350 | 44400 | 44300 | 130 |
| 552 | 20240527 | 102200 | 8079544050 | 44400 | 44100 | 44400 | 44100 | 266 |
| 553 | 20240527 | 102100 | 8067784850 | 44000 | 44300 | 44350 | 44000 | 2668 |
| 554 | 20240527 | 102000 | 7949795200 | 44450 | 44400 | 44450 | 44300 | 501 |
| 555 | 20240527 | 101900 | 7927585100 | 44450 | 44300 | 44550 | 44300 | 2434 |
| 556 | 20240527 | 101800 | 7819488750 | 44300 | 44600 | 44600 | 44300 | 1275 |
| 557 | 20240527 | 101700 | 7762922650 | 44550 | 44400 | 44650 | 44400 | 2406 |
| 558 | 20240527 | 101600 | 7655714800 | 44400 | 44350 | 44400 | 44250 | 164 |
| 559 | 20240527 | 101500 | 7648440700 | 44250 | 44350 | 44450 | 44250 | 778 |
| 560 | 20240527 | 101400 | 7613902950 | 44400 | 44100 | 44400 | 44000 | 528 |
| 561 | 20240527 | 101300 | 7590556800 | 44000 | 44100 | 44150 | 43900 | 641 |
| 562 | 20240527 | 101200 | 7562360850 | 44100 | 44150 | 44150 | 44000 | 587 |
| 563 | 20240527 | 101100 | 7536498450 | 44150 | 44150 | 44150 | 44050 | 411 |
| 564 | 20240527 | 101000 | 7518358250 | 44150 | 44150 | 44150 | 44050 | 591 |
| 565 | 20240527 | 100900 | 7492313550 | 44050 | 44050 | 44050 | 44000 | 171 |
| 566 | 20240527 | 100800 | 7484787050 | 44050 | 44150 | 44200 | 44000 | 640 |
| 567 | 20240527 | 100700 | 7456537300 | 44150 | 44250 | 44250 | 44150 | 408 |
| 568 | 20240527 | 100600 | 7438505100 | 44250 | 43900 | 44500 | 43900 | 1785 |
| 569 | 20240527 | 100500 | 7359882050 | 43900 | 43750 | 43950 | 43750 | 1066 |
| 570 | 20240527 | 100400 | 7313141000 | 43750 | 43850 | 43850 | 43750 | 503 |
| 571 | 20240527 | 100300 | 7291108100 | 43800 | 43800 | 43850 | 43800 | 217 |
| 572 | 20240527 | 100200 | 7281597100 | 43800 | 43850 | 43850 | 43750 | 150 |
| 573 | 20240527 | 100100 | 7275026850 | 43850 | 43850 | 43850 | 43800 | 368 |
| 574 | 20240527 | 100000 | 7258905600 | 43850 | 43850 | 43900 | 43850 | 191 |
| 575 | 20240527 | 095900 | 7250529850 | 43850 | 43450 | 43850 | 43400 | 4075 |
| 576 | 20240527 | 095800 | 7072648800 | 43450 | 43650 | 43650 | 43400 | 1808 |
| 577 | 20240527 | 095700 | 6993965900 | 43600 | 43650 | 43650 | 43550 | 923 |
| 578 | 20240527 | 095600 | 6953721500 | 43650 | 43950 | 43950 | 43650 | 2974 |
| 579 | 20240527 | 095500 | 6823590900 | 43900 | 43850 | 43950 | 43850 | 670 |
| 580 | 20240527 | 095400 | 6794178650 | 43900 | 43950 | 43950 | 43850 | 548 |
| 581 | 20240527 | 095300 | 6770120000 | 43950 | 43900 | 43950 | 43850 | 320 |
| 582 | 20240527 | 095200 | 6756072000 | 43900 | 43900 | 44000 | 43850 | 436 |
| 583 | 20240527 | 095100 | 6736912250 | 43850 | 44050 | 44100 | 43850 | 1546 |
| 584 | 20240527 | 095000 | 6668895800 | 44100 | 44100 | 44100 | 44050 | 85 |
| 585 | 20240527 | 094900 | 6665148350 | 44100 | 44050 | 44100 | 44000 | 383 |
| 586 | 20240527 | 094800 | 6648274350 | 44100 | 44100 | 44100 | 44050 | 323 |
| 587 | 20240527 | 094700 | 6634042900 | 44050 | 44050 | 44200 | 44050 | 192 |
| 588 | 20240527 | 094600 | 6625580400 | 44150 | 44200 | 44300 | 43950 | 4654 |
| 589 | 20240527 | 094500 | 6420098600 | 44200 | 44250 | 44250 | 44150 | 819 |
| 590 | 20240527 | 094400 | 6383898250 | 44200 | 44350 | 44400 | 44150 | 2910 |
| 591 | 20240527 | 094300 | 6255087850 | 44300 | 44200 | 44500 | 44200 | 2539 |
| 592 | 20240527 | 094200 | 6142663450 | 44200 | 44100 | 44200 | 44100 | 385 |
| 593 | 20240527 | 094100 | 6125657150 | 44050 | 43900 | 44200 | 43850 | 1706 |
| 594 | 20240527 | 094000 | 6050661500 | 43850 | 43850 | 43900 | 43850 | 498 |
| 595 | 20240527 | 093900 | 6028814200 | 43850 | 43900 | 43900 | 43800 | 556 |
| 596 | 20240527 | 093800 | 6004436650 | 43800 | 43900 | 43950 | 43800 | 665 |
| 597 | 20240527 | 093700 | 5975266300 | 43900 | 43850 | 43900 | 43750 | 1156 |
| 598 | 20240527 | 093600 | 5924584450 | 43800 | 43900 | 43900 | 43700 | 1099 |
| 599 | 20240527 | 093500 | 5876447800 | 43850 | 44150 | 44200 | 43850 | 5727 |
| 600 | 20240527 | 093400 | 5624233300 | 44200 | 44250 | 44250 | 44100 | 338 |
| 601 | 20240527 | 093300 | 5609317300 | 44250 | 44250 | 44450 | 44050 | 2742 |
| 602 | 20240527 | 093200 | 5488246950 | 44450 | 44500 | 44500 | 44250 | 1108 |
| 603 | 20240527 | 093100 | 5439064500 | 44450 | 44500 | 44500 | 44450 | 110 |
| 604 | 20240527 | 093000 | 5434169750 | 44550 | 44500 | 44550 | 44400 | 383 |
| 605 | 20240527 | 092900 | 5417140150 | 44400 | 44700 | 44700 | 44300 | 861 |
| 606 | 20240527 | 092800 | 5378755750 | 44700 | 44700 | 44800 | 44600 | 1098 |
| 607 | 20240527 | 092700 | 5329673350 | 44700 | 44350 | 44700 | 44350 | 2416 |
| 608 | 20240527 | 092600 | 5222227100 | 44300 | 44450 | 44500 | 44250 | 3809 |
| 609 | 20240527 | 092500 | 5053227500 | 44500 | 44550 | 44650 | 44450 | 1741 |
| 610 | 20240527 | 092400 | 4975711750 | 44600 | 44750 | 44800 | 44550 | 1658 |
| 611 | 20240527 | 092300 | 4901587700 | 44700 | 44800 | 44850 | 44650 | 1615 |
| 612 | 20240527 | 092200 | 4829309050 | 44800 | 44900 | 45100 | 44800 | 2757 |
| 613 | 20240527 | 092100 | 4705392100 | 44900 | 45050 | 45100 | 44900 | 4069 |
| 614 | 20240527 | 092000 | 4522303050 | 45050 | 45350 | 45400 | 45050 | 1607 |
| 615 | 20240527 | 091900 | 4449593700 | 45350 | 45300 | 45350 | 45200 | 570 |
| 616 | 20240527 | 091800 | 4423768800 | 45300 | 45350 | 45400 | 45250 | 1517 |
| 617 | 20240527 | 091700 | 4354987800 | 45350 | 45100 | 45350 | 45100 | 1506 |
| 618 | 20240527 | 091600 | 4286838500 | 45150 | 45100 | 45150 | 44950 | 2240 |
| 619 | 20240527 | 091500 | 4185923350 | 45100 | 45050 | 45100 | 45000 | 707 |
| 620 | 20240527 | 091400 | 4154073700 | 45050 | 45150 | 45150 | 45000 | 508 |
| 621 | 20240527 | 091300 | 4131196250 | 45100 | 44950 | 45100 | 44850 | 2399 |
| 622 | 20240527 | 091200 | 4023378250 | 44850 | 45000 | 45150 | 44800 | 1191 |
| 623 | 20240527 | 091100 | 3969940750 | 44850 | 45200 | 45500 | 44800 | 4648 |
| 624 | 20240527 | 091000 | 3760178400 | 45250 | 45750 | 46100 | 45250 | 12113 |
| 625 | 20240527 | 090900 | 3205081300 | 45750 | 45450 | 45800 | 45250 | 4938 |
| 626 | 20240527 | 090800 | 2979985700 | 45400 | 44800 | 45400 | 44700 | 3394 |
| 627 | 20240527 | 090700 | 2826586900 | 45000 | 44550 | 45000 | 44550 | 4640 |
| 628 | 20240527 | 090600 | 2618397300 | 44600 | 44650 | 44750 | 44500 | 1939 |
| 629 | 20240527 | 090500 | 2531984800 | 44450 | 44600 | 44750 | 44300 | 6905 |
| 630 | 20240527 | 090400 | 2224611750 | 44600 | 44950 | 44950 | 44600 | 5085 |
| 631 | 20240527 | 090300 | 1997029400 | 44950 | 44900 | 45200 | 44700 | 5482 |
| 632 | 20240527 | 090200 | 1751105100 | 44900 | 45400 | 45500 | 44900 | 8571 |
| 633 | 20240527 | 090100 | 1364196850 | 45500 | 45500 | 45700 | 45250 | 6835 |
| 634 | 20240527 | 090000 | 1053403850 | 45500 | 46000 | 46000 | 45400 | 22971 |