33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 3 | 20240528 | 192800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 4 | 20240528 | 192700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 5 | 20240528 | 192600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 6 | 20240528 | 192500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 7 | 20240528 | 192400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 8 | 20240528 | 192300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 9 | 20240528 | 192200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 10 | 20240528 | 192100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 11 | 20240528 | 192000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 12 | 20240528 | 191900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 13 | 20240528 | 191800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 14 | 20240528 | 191700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 15 | 20240528 | 191600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 16 | 20240528 | 191500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 17 | 20240528 | 191400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 18 | 20240528 | 191300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 19 | 20240528 | 191200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 20 | 20240528 | 191100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 21 | 20240528 | 191000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 22 | 20240528 | 190900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 23 | 20240528 | 190800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 24 | 20240528 | 190700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 25 | 20240528 | 190600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 26 | 20240528 | 190500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 27 | 20240528 | 190400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 28 | 20240528 | 190300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 29 | 20240528 | 190200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 30 | 20240528 | 190100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 31 | 20240528 | 190000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 32 | 20240528 | 185900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 33 | 20240528 | 185800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 34 | 20240528 | 185700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 35 | 20240528 | 185600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 36 | 20240528 | 185500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 37 | 20240528 | 185400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 38 | 20240528 | 185300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 39 | 20240528 | 185200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 40 | 20240528 | 185100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 41 | 20240528 | 185000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 42 | 20240528 | 184900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 43 | 20240528 | 184800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 44 | 20240528 | 184700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 45 | 20240528 | 184600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 46 | 20240528 | 184500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 47 | 20240528 | 184400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 48 | 20240528 | 184300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 49 | 20240528 | 184200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 50 | 20240528 | 184100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 51 | 20240528 | 184000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 52 | 20240528 | 183900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 53 | 20240528 | 183800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 54 | 20240528 | 183700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 55 | 20240528 | 183600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 56 | 20240528 | 183500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 57 | 20240528 | 183400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 58 | 20240528 | 183300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 59 | 20240528 | 183200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 60 | 20240528 | 183100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 61 | 20240528 | 183000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 62 | 20240528 | 182900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 63 | 20240528 | 182800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 64 | 20240528 | 182700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 65 | 20240528 | 182600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 66 | 20240528 | 182500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 67 | 20240528 | 182400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 68 | 20240528 | 182300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 69 | 20240528 | 182200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 70 | 20240528 | 182100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 71 | 20240528 | 182000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 72 | 20240528 | 181900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 73 | 20240528 | 181800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 74 | 20240528 | 181700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 75 | 20240528 | 181600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 76 | 20240528 | 181500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 77 | 20240528 | 181400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 78 | 20240528 | 181300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 79 | 20240528 | 181200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 80 | 20240528 | 181100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 81 | 20240528 | 181000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 82 | 20240528 | 180900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 83 | 20240528 | 180800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 84 | 20240528 | 180700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 85 | 20240528 | 180600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 86 | 20240528 | 180500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 87 | 20240528 | 180400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 88 | 20240528 | 180300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 89 | 20240528 | 180200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 90 | 20240528 | 180100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 91 | 20240528 | 180000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 92 | 20240528 | 175900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 93 | 20240528 | 175800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 94 | 20240528 | 175700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 95 | 20240528 | 175600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 96 | 20240528 | 175500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 97 | 20240528 | 175400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 98 | 20240528 | 175300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 99 | 20240528 | 175200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 100 | 20240528 | 175100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 101 | 20240528 | 175000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 102 | 20240528 | 174900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 103 | 20240528 | 174800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 104 | 20240528 | 174700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 105 | 20240528 | 174600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 106 | 20240528 | 174500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 107 | 20240528 | 174400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 108 | 20240528 | 174300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 109 | 20240528 | 174200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 110 | 20240528 | 174100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 111 | 20240528 | 174000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 112 | 20240528 | 173900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 113 | 20240528 | 173800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 114 | 20240528 | 173700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 115 | 20240528 | 173600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 116 | 20240528 | 173500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 117 | 20240528 | 173400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 118 | 20240528 | 173300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 119 | 20240528 | 173200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 120 | 20240528 | 173100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 121 | 20240528 | 173000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 122 | 20240528 | 172900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 123 | 20240528 | 172800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 124 | 20240528 | 172700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 125 | 20240528 | 172600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 126 | 20240528 | 172500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 127 | 20240528 | 172400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 128 | 20240528 | 172300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 129 | 20240528 | 172200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 130 | 20240528 | 172100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 131 | 20240528 | 172000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 132 | 20240528 | 171900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 133 | 20240528 | 171800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 134 | 20240528 | 171700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 135 | 20240528 | 171600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 136 | 20240528 | 171500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 137 | 20240528 | 171400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 138 | 20240528 | 171300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 139 | 20240528 | 171200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 140 | 20240528 | 171100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 141 | 20240528 | 171000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 142 | 20240528 | 170900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 143 | 20240528 | 170800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 144 | 20240528 | 170700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 145 | 20240528 | 170600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 146 | 20240528 | 170500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 147 | 20240528 | 170400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 148 | 20240528 | 170300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 149 | 20240528 | 170200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 150 | 20240528 | 170100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 151 | 20240528 | 170000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 152 | 20240528 | 165900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 153 | 20240528 | 165800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 154 | 20240528 | 165700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 155 | 20240528 | 165600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 156 | 20240528 | 165500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 157 | 20240528 | 165400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 158 | 20240528 | 165300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 159 | 20240528 | 165200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 160 | 20240528 | 165100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 161 | 20240528 | 165000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 162 | 20240528 | 164900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 163 | 20240528 | 164800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 164 | 20240528 | 164700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 165 | 20240528 | 164600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 166 | 20240528 | 164500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 167 | 20240528 | 164400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 168 | 20240528 | 164300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 169 | 20240528 | 164200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 170 | 20240528 | 164100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 171 | 20240528 | 164000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 172 | 20240528 | 163900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 173 | 20240528 | 163800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 174 | 20240528 | 163700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 175 | 20240528 | 163600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 176 | 20240528 | 163500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 177 | 20240528 | 163400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 178 | 20240528 | 163300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 179 | 20240528 | 163200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 180 | 20240528 | 163100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 181 | 20240528 | 163000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 182 | 20240528 | 162900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 183 | 20240528 | 162800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 184 | 20240528 | 162700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 185 | 20240528 | 162600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 186 | 20240528 | 162500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 187 | 20240528 | 162400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 188 | 20240528 | 162300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 189 | 20240528 | 162200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 190 | 20240528 | 162100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 191 | 20240528 | 162000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 192 | 20240528 | 161900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 193 | 20240528 | 161800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 194 | 20240528 | 161700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 195 | 20240528 | 161600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 196 | 20240528 | 161500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 197 | 20240528 | 161400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 198 | 20240528 | 161300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 199 | 20240528 | 161200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 200 | 20240528 | 161100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 201 | 20240528 | 161000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 202 | 20240528 | 160900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 203 | 20240528 | 160800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 204 | 20240528 | 160700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 205 | 20240528 | 160600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 206 | 20240528 | 160500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 207 | 20240528 | 160400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 208 | 20240528 | 160300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 209 | 20240528 | 160200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 210 | 20240528 | 160100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 211 | 20240528 | 160000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 212 | 20240528 | 155900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 213 | 20240528 | 155800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 214 | 20240528 | 155700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 215 | 20240528 | 155600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 216 | 20240528 | 155500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 217 | 20240528 | 155400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 218 | 20240528 | 155300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 219 | 20240528 | 155200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 220 | 20240528 | 155100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 221 | 20240528 | 155000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 222 | 20240528 | 154900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 223 | 20240528 | 154800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 224 | 20240528 | 154700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 225 | 20240528 | 154600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 226 | 20240528 | 154500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 227 | 20240528 | 154400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 228 | 20240528 | 154300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 229 | 20240528 | 154200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 230 | 20240528 | 154100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 231 | 20240528 | 154000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 232 | 20240528 | 153900 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 233 | 20240528 | 153800 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 234 | 20240528 | 153700 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 235 | 20240528 | 153600 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 236 | 20240528 | 153500 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 237 | 20240528 | 153400 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 238 | 20240528 | 153300 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 239 | 20240528 | 153200 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 240 | 20240528 | 153100 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 0 |
| 241 | 20240528 | 153000 | 5616080220 | 16950 | 16950 | 16950 | 16950 | 6106 |
| 242 | 20240528 | 152900 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 243 | 20240528 | 152800 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 244 | 20240528 | 152700 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 245 | 20240528 | 152600 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 246 | 20240528 | 152500 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 247 | 20240528 | 152400 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 248 | 20240528 | 152300 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 249 | 20240528 | 152200 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 250 | 20240528 | 152100 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 251 | 20240528 | 152000 | 5512583520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 252 | 20240528 | 151900 | 5512583520 | 17000 | 16890 | 17000 | 16850 | 5410 |
| 253 | 20240528 | 151800 | 5421050860 | 16870 | 16730 | 16870 | 16600 | 7775 |
| 254 | 20240528 | 151700 | 5290706710 | 16750 | 16860 | 16930 | 16550 | 14615 |
| 255 | 20240528 | 151600 | 5047364510 | 16740 | 17180 | 17180 | 16570 | 16011 |
| 256 | 20240528 | 151500 | 4776438250 | 17360 | 17210 | 17360 | 17150 | 2607 |
| 257 | 20240528 | 151400 | 4731667360 | 17240 | 17240 | 17240 | 17230 | 255 |
| 258 | 20240528 | 151300 | 4727272600 | 17270 | 17210 | 17270 | 17170 | 507 |
| 259 | 20240528 | 151200 | 4718560920 | 17200 | 17290 | 17290 | 17200 | 816 |
| 260 | 20240528 | 151100 | 4704524960 | 17200 | 17250 | 17320 | 17200 | 697 |
| 261 | 20240528 | 151000 | 4692513920 | 17230 | 17270 | 17270 | 17200 | 415 |
| 262 | 20240528 | 150900 | 4685372420 | 17260 | 17260 | 17260 | 17210 | 320 |
| 263 | 20240528 | 150800 | 4679857350 | 17240 | 17230 | 17270 | 17230 | 171 |
| 264 | 20240528 | 150700 | 4676908660 | 17230 | 17270 | 17270 | 17220 | 2963 |
| 265 | 20240528 | 150600 | 4625807560 | 17360 | 17260 | 17360 | 17240 | 2791 |
| 266 | 20240528 | 150500 | 4577632710 | 17320 | 17280 | 17690 | 17250 | 4916 |
| 267 | 20240528 | 150400 | 4492087250 | 17250 | 17250 | 17310 | 17250 | 4160 |
| 268 | 20240528 | 150300 | 4420301420 | 17250 | 17270 | 17310 | 17240 | 2705 |
| 269 | 20240528 | 150200 | 4373642390 | 17260 | 17290 | 17290 | 17260 | 475 |
| 270 | 20240528 | 150100 | 4365437180 | 17290 | 17340 | 17340 | 17290 | 2109 |
| 271 | 20240528 | 150000 | 4328959290 | 17370 | 17370 | 17370 | 17370 | 29 |
| 272 | 20240528 | 145900 | 4328455560 | 17320 | 17370 | 17370 | 17320 | 1097 |
| 273 | 20240528 | 145800 | 4309449300 | 17350 | 17420 | 17420 | 17340 | 6856 |
| 274 | 20240528 | 145700 | 4190302280 | 17420 | 17410 | 17460 | 17400 | 786 |
| 275 | 20240528 | 145600 | 4176619210 | 17410 | 17410 | 17410 | 17410 | 11 |
| 276 | 20240528 | 145500 | 4176427700 | 17400 | 17420 | 17450 | 17400 | 6916 |
| 277 | 20240528 | 145400 | 4056070340 | 17420 | 17500 | 17500 | 17420 | 425 |
| 278 | 20240528 | 145300 | 4048665680 | 17460 | 17420 | 17460 | 17420 | 175 |
| 279 | 20240528 | 145200 | 4045610780 | 17450 | 17490 | 17490 | 17450 | 1091 |
| 280 | 20240528 | 145100 | 4026560180 | 17510 | 17510 | 17510 | 17500 | 361 |
| 281 | 20240528 | 145000 | 4020239330 | 17500 | 17600 | 17600 | 17500 | 1038 |
| 282 | 20240528 | 144900 | 4002073610 | 17610 | 17560 | 17610 | 17500 | 2125 |
| 283 | 20240528 | 144800 | 3964796190 | 17470 | 17470 | 17570 | 17470 | 73 |
| 284 | 20240528 | 144700 | 3963520140 | 17480 | 17570 | 17610 | 17480 | 2536 |
| 285 | 20240528 | 144600 | 3919129830 | 17570 | 17490 | 17570 | 17490 | 1009 |
| 286 | 20240528 | 144500 | 3901439470 | 17500 | 17510 | 17510 | 17490 | 73 |
| 287 | 20240528 | 144400 | 3900162560 | 17510 | 17510 | 17510 | 17510 | 2 |
| 288 | 20240528 | 144300 | 3900127540 | 17520 | 17520 | 17520 | 17520 | 40 |
| 289 | 20240528 | 144200 | 3899426740 | 17540 | 17520 | 17540 | 17520 | 239 |
| 290 | 20240528 | 144100 | 3895237500 | 17520 | 17520 | 17520 | 17520 | 185 |
| 291 | 20240528 | 144000 | 3891996300 | 17520 | 17470 | 17520 | 17470 | 1085 |
| 292 | 20240528 | 143900 | 3873019500 | 17470 | 17470 | 17480 | 17460 | 362 |
| 293 | 20240528 | 143800 | 3866694690 | 17470 | 17460 | 17470 | 17460 | 17 |
| 294 | 20240528 | 143700 | 3866397810 | 17480 | 17460 | 17480 | 17460 | 416 |
| 295 | 20240528 | 143600 | 3859132330 | 17450 | 17420 | 17460 | 17420 | 26 |
| 296 | 20240528 | 143500 | 3858678900 | 17420 | 17400 | 17440 | 17400 | 616 |
| 297 | 20240528 | 143400 | 3847947660 | 17370 | 17450 | 17450 | 17370 | 161 |
| 298 | 20240528 | 143300 | 3845146940 | 17460 | 17490 | 17490 | 17460 | 51 |
| 299 | 20240528 | 143200 | 3844256450 | 17510 | 17460 | 17540 | 17400 | 1828 |
| 300 | 20240528 | 143100 | 3812409100 | 17410 | 17580 | 17580 | 17410 | 41 |
| 301 | 20240528 | 143000 | 3811695120 | 17640 | 17290 | 17640 | 17290 | 2734 |
| 302 | 20240528 | 142900 | 3764264960 | 17260 | 17260 | 17270 | 17260 | 1582 |
| 303 | 20240528 | 142800 | 3736947980 | 17260 | 17240 | 17260 | 17240 | 372 |
| 304 | 20240528 | 142700 | 3730534300 | 17270 | 17240 | 17270 | 17240 | 55 |
| 305 | 20240528 | 142600 | 3729584510 | 17240 | 17280 | 17280 | 17240 | 986 |
| 306 | 20240528 | 142500 | 3712558170 | 17270 | 17260 | 17270 | 17230 | 1748 |
| 307 | 20240528 | 142400 | 3682426030 | 17280 | 17270 | 17280 | 17270 | 316 |
| 308 | 20240528 | 142300 | 3676966840 | 17260 | 17260 | 17260 | 17260 | 60 |
| 309 | 20240528 | 142200 | 3675931240 | 17260 | 17290 | 17290 | 17260 | 595 |
| 310 | 20240528 | 142100 | 3665660620 | 17290 | 17260 | 17290 | 17260 | 57 |
| 311 | 20240528 | 142000 | 3664676000 | 17240 | 17260 | 17260 | 17240 | 116 |
| 312 | 20240528 | 141900 | 3662676080 | 17290 | 17280 | 17300 | 17280 | 535 |
| 313 | 20240528 | 141800 | 3653423710 | 17280 | 17280 | 17280 | 17280 | 15 |
| 314 | 20240528 | 141700 | 3653164510 | 17220 | 17220 | 17220 | 17220 | 0 |
| 315 | 20240528 | 141600 | 3653164510 | 17220 | 17220 | 17230 | 17180 | 1186 |
| 316 | 20240528 | 141500 | 3632751060 | 17220 | 17240 | 17240 | 17190 | 2209 |
| 317 | 20240528 | 141400 | 3594713140 | 17240 | 17240 | 17240 | 17240 | 88 |
| 318 | 20240528 | 141300 | 3593196020 | 17220 | 17220 | 17220 | 17220 | 2 |
| 319 | 20240528 | 141200 | 3593161580 | 17220 | 17270 | 17280 | 17220 | 467 |
| 320 | 20240528 | 141100 | 3585102850 | 17320 | 17330 | 17340 | 17290 | 525 |
| 321 | 20240528 | 141000 | 3576012830 | 17340 | 17320 | 17340 | 17320 | 190 |
| 322 | 20240528 | 140900 | 3572720710 | 17340 | 17330 | 17340 | 17330 | 1304 |
| 323 | 20240528 | 140800 | 3550109530 | 17310 | 17310 | 17320 | 17310 | 338 |
| 324 | 20240528 | 140700 | 3544258730 | 17310 | 17320 | 17330 | 17310 | 460 |
| 325 | 20240528 | 140600 | 3536288760 | 17320 | 17310 | 17320 | 17310 | 184 |
| 326 | 20240528 | 140500 | 3533103090 | 17320 | 17200 | 17320 | 17200 | 3762 |
| 327 | 20240528 | 140400 | 3468271720 | 17200 | 17200 | 17200 | 17180 | 243 |
| 328 | 20240528 | 140300 | 3464093150 | 17200 | 17200 | 17200 | 17180 | 377 |
| 329 | 20240528 | 140200 | 3457610190 | 17200 | 17200 | 17200 | 17200 | 7 |
| 330 | 20240528 | 140100 | 3457489790 | 17200 | 17180 | 17200 | 17180 | 19 |
| 331 | 20240528 | 140000 | 3457163170 | 17170 | 17160 | 17180 | 17160 | 2103 |
| 332 | 20240528 | 135900 | 3421056920 | 17170 | 17160 | 17170 | 17160 | 143 |
| 333 | 20240528 | 135800 | 3418603030 | 17160 | 17160 | 17170 | 17150 | 349 |
| 334 | 20240528 | 135700 | 3412615870 | 17160 | 17190 | 17210 | 17160 | 1572 |
| 335 | 20240528 | 135600 | 3385607510 | 17200 | 17210 | 17210 | 17190 | 1061 |
| 336 | 20240528 | 135500 | 3367348800 | 17210 | 17200 | 17240 | 17200 | 33 |
| 337 | 20240528 | 135400 | 3366780820 | 17200 | 17240 | 17240 | 17200 | 144 |
| 338 | 20240528 | 135300 | 3364302660 | 17180 | 17180 | 17240 | 17170 | 160 |
| 339 | 20240528 | 135200 | 3361553430 | 17170 | 17190 | 17200 | 17170 | 709 |
| 340 | 20240528 | 135100 | 3349371760 | 17190 | 17200 | 17200 | 17160 | 90 |
| 341 | 20240528 | 135000 | 3347824420 | 17200 | 17130 | 17200 | 17110 | 848 |
| 342 | 20240528 | 134900 | 3333306810 | 17120 | 17160 | 17180 | 17120 | 942 |
| 343 | 20240528 | 134800 | 3317161760 | 17180 | 17210 | 17210 | 17160 | 173 |
| 344 | 20240528 | 134700 | 3314189310 | 17210 | 17200 | 17210 | 17130 | 1163 |
| 345 | 20240528 | 134600 | 3294217150 | 17200 | 17360 | 17360 | 17200 | 4920 |
| 346 | 20240528 | 134500 | 3209167730 | 17360 | 17370 | 17370 | 17360 | 245 |
| 347 | 20240528 | 134400 | 3204913510 | 17370 | 17390 | 17390 | 17360 | 507 |
| 348 | 20240528 | 134300 | 3196108700 | 17380 | 17390 | 17390 | 17380 | 553 |
| 349 | 20240528 | 134200 | 3186497550 | 17380 | 17380 | 17430 | 17380 | 124 |
| 350 | 20240528 | 134100 | 3184340780 | 17370 | 17360 | 17370 | 17360 | 339 |
| 351 | 20240528 | 134000 | 3178454400 | 17360 | 17390 | 17400 | 17360 | 1827 |
| 352 | 20240528 | 133900 | 3146718630 | 17400 | 17430 | 17450 | 17400 | 880 |
| 353 | 20240528 | 133800 | 3131401210 | 17430 | 17480 | 17480 | 17430 | 1249 |
| 354 | 20240528 | 133700 | 3109598520 | 17480 | 17470 | 17480 | 17470 | 87 |
| 355 | 20240528 | 133600 | 3108077960 | 17480 | 17570 | 17570 | 17480 | 396 |
| 356 | 20240528 | 133500 | 3101152650 | 17490 | 17510 | 17510 | 17490 | 892 |
| 357 | 20240528 | 133400 | 3085539360 | 17510 | 17520 | 17520 | 17510 | 238 |
| 358 | 20240528 | 133300 | 3081371460 | 17520 | 17580 | 17580 | 17520 | 129 |
| 359 | 20240528 | 133200 | 3079110010 | 17520 | 17530 | 17590 | 17520 | 273 |
| 360 | 20240528 | 133100 | 3074317230 | 17510 | 17510 | 17510 | 17510 | 206 |
| 361 | 20240528 | 133000 | 3070710170 | 17510 | 17510 | 17510 | 17510 | 4 |
| 362 | 20240528 | 132900 | 3070640130 | 17460 | 17510 | 17510 | 17460 | 63 |
| 363 | 20240528 | 132800 | 3069537500 | 17450 | 17450 | 17450 | 17440 | 213 |
| 364 | 20240528 | 132700 | 3065821340 | 17440 | 17440 | 17440 | 17430 | 216 |
| 365 | 20240528 | 132600 | 3062055420 | 17440 | 17410 | 17440 | 17410 | 237 |
| 366 | 20240528 | 132500 | 3057927420 | 17400 | 17400 | 17400 | 17400 | 179 |
| 367 | 20240528 | 132400 | 3054812820 | 17400 | 17350 | 17400 | 17350 | 475 |
| 368 | 20240528 | 132300 | 3046567070 | 17340 | 17420 | 17420 | 17340 | 1606 |
| 369 | 20240528 | 132200 | 3018642640 | 17410 | 17520 | 17520 | 17410 | 3383 |
| 370 | 20240528 | 132100 | 2959489550 | 17540 | 17510 | 17540 | 17510 | 179 |
| 371 | 20240528 | 132000 | 2956353580 | 17510 | 17540 | 17540 | 17500 | 1314 |
| 372 | 20240528 | 131900 | 2933343040 | 17540 | 17570 | 17570 | 17540 | 1892 |
| 373 | 20240528 | 131800 | 2900141030 | 17560 | 17570 | 17630 | 17560 | 587 |
| 374 | 20240528 | 131700 | 2889832300 | 17580 | 17590 | 17590 | 17560 | 2912 |
| 375 | 20240528 | 131600 | 2838672160 | 17600 | 17600 | 17600 | 17600 | 317 |
| 376 | 20240528 | 131500 | 2833092960 | 17600 | 17630 | 17630 | 17600 | 131 |
| 377 | 20240528 | 131400 | 2830787240 | 17580 | 17580 | 17580 | 17580 | 84 |
| 378 | 20240528 | 131300 | 2829310520 | 17580 | 17610 | 17610 | 17570 | 266 |
| 379 | 20240528 | 131200 | 2824636800 | 17570 | 17600 | 17610 | 17560 | 1068 |
| 380 | 20240528 | 131100 | 2805860560 | 17570 | 17600 | 17600 | 17570 | 540 |
| 381 | 20240528 | 131000 | 2796364310 | 17610 | 17630 | 17630 | 17600 | 1295 |
| 382 | 20240528 | 130900 | 2773550580 | 17630 | 17640 | 17670 | 17630 | 521 |
| 383 | 20240528 | 130800 | 2764361720 | 17630 | 17650 | 17650 | 17630 | 400 |
| 384 | 20240528 | 130700 | 2757305860 | 17670 | 17660 | 17670 | 17660 | 110 |
| 385 | 20240528 | 130600 | 2755363160 | 17660 | 17670 | 17670 | 17650 | 31 |
| 386 | 20240528 | 130500 | 2754815570 | 17640 | 17640 | 17640 | 17640 | 12 |
| 387 | 20240528 | 130400 | 2754603890 | 17640 | 17660 | 17670 | 17640 | 711 |
| 388 | 20240528 | 130300 | 2742053250 | 17670 | 17730 | 17730 | 17670 | 415 |
| 389 | 20240528 | 130200 | 2734717510 | 17690 | 17720 | 17750 | 17690 | 1795 |
| 390 | 20240528 | 130100 | 2702934360 | 17720 | 17760 | 17760 | 17720 | 685 |
| 391 | 20240528 | 130000 | 2690781060 | 17780 | 17790 | 17790 | 17780 | 6 |
| 392 | 20240528 | 125900 | 2690674340 | 17800 | 17800 | 17800 | 17800 | 0 |
| 393 | 20240528 | 125800 | 2690674340 | 17800 | 17800 | 17800 | 17800 | 0 |
| 394 | 20240528 | 125700 | 2690674340 | 17800 | 17780 | 17800 | 17780 | 105 |
| 395 | 20240528 | 125600 | 2688807420 | 17780 | 17770 | 17780 | 17760 | 451 |
| 396 | 20240528 | 125500 | 2680796580 | 17780 | 17770 | 17780 | 17770 | 11 |
| 397 | 20240528 | 125400 | 2680601010 | 17770 | 17770 | 17770 | 17770 | 73 |
| 398 | 20240528 | 125300 | 2679303800 | 17760 | 17760 | 17760 | 17760 | 50 |
| 399 | 20240528 | 125200 | 2678415800 | 17770 | 17750 | 17770 | 17750 | 32 |
| 400 | 20240528 | 125100 | 2677847480 | 17750 | 17830 | 17830 | 17750 | 733 |
| 401 | 20240528 | 125000 | 2664799390 | 17830 | 17830 | 17830 | 17830 | 59 |
| 402 | 20240528 | 124900 | 2663747420 | 17830 | 17850 | 17850 | 17830 | 138 |
| 403 | 20240528 | 124800 | 2661284960 | 17860 | 17830 | 17860 | 17830 | 30 |
| 404 | 20240528 | 124700 | 2660749910 | 17870 | 17860 | 17870 | 17860 | 109 |
| 405 | 20240528 | 124600 | 2658803130 | 17880 | 17880 | 17880 | 17880 | 0 |
| 406 | 20240528 | 124500 | 2658803130 | 17880 | 17870 | 17880 | 17870 | 501 |
| 407 | 20240528 | 124400 | 2649850230 | 17870 | 17850 | 17870 | 17850 | 1003 |
| 408 | 20240528 | 124300 | 2631927950 | 17860 | 17860 | 17860 | 17860 | 731 |
| 409 | 20240528 | 124200 | 2618872290 | 17840 | 17850 | 17850 | 17840 | 123 |
| 410 | 20240528 | 124100 | 2616677740 | 17850 | 17790 | 17850 | 17790 | 701 |
| 411 | 20240528 | 124000 | 2604165580 | 17850 | 17820 | 17850 | 17820 | 505 |
| 412 | 20240528 | 123900 | 2595161790 | 17820 | 17820 | 17820 | 17820 | 63 |
| 413 | 20240528 | 123800 | 2594039130 | 17740 | 17740 | 17750 | 17740 | 436 |
| 414 | 20240528 | 123700 | 2586303170 | 17730 | 17740 | 17770 | 17730 | 727 |
| 415 | 20240528 | 123600 | 2573402290 | 17750 | 17740 | 17750 | 17740 | 189 |
| 416 | 20240528 | 123500 | 2570048290 | 17740 | 17740 | 17740 | 17740 | 10 |
| 417 | 20240528 | 123400 | 2569870890 | 17730 | 17750 | 17750 | 17730 | 9 |
| 418 | 20240528 | 123300 | 2569711220 | 17730 | 17760 | 17760 | 17730 | 151 |
| 419 | 20240528 | 123200 | 2567030250 | 17720 | 17740 | 17740 | 17720 | 865 |
| 420 | 20240528 | 123100 | 2551695820 | 17750 | 17750 | 17750 | 17750 | 243 |
| 421 | 20240528 | 123000 | 2547382570 | 17750 | 17780 | 17780 | 17750 | 23 |
| 422 | 20240528 | 122900 | 2546974110 | 17750 | 17750 | 17750 | 17750 | 178 |
| 423 | 20240528 | 122800 | 2543814610 | 17750 | 17800 | 17800 | 17750 | 1626 |
| 424 | 20240528 | 122700 | 2514915210 | 17800 | 17850 | 17850 | 17800 | 1153 |
| 425 | 20240528 | 122600 | 2494387240 | 17850 | 17850 | 17850 | 17850 | 0 |
| 426 | 20240528 | 122500 | 2494387240 | 17850 | 17850 | 17850 | 17850 | 10 |
| 427 | 20240528 | 122400 | 2494208740 | 17850 | 17850 | 17850 | 17850 | 33 |
| 428 | 20240528 | 122300 | 2493619690 | 17800 | 17810 | 17810 | 17800 | 348 |
| 429 | 20240528 | 122200 | 2487423760 | 17810 | 17810 | 17810 | 17810 | 364 |
| 430 | 20240528 | 122100 | 2480940920 | 17820 | 17940 | 17940 | 17820 | 655 |
| 431 | 20240528 | 122000 | 2469240460 | 17900 | 17950 | 17950 | 17900 | 146 |
| 432 | 20240528 | 121900 | 2466624750 | 17960 | 17970 | 17970 | 17920 | 889 |
| 433 | 20240528 | 121800 | 2450667590 | 17970 | 17970 | 17990 | 17970 | 209 |
| 434 | 20240528 | 121700 | 2446908860 | 17970 | 17980 | 17980 | 17970 | 45 |
| 435 | 20240528 | 121600 | 2446099880 | 17990 | 18000 | 18000 | 17990 | 480 |
| 436 | 20240528 | 121500 | 2437460100 | 18030 | 18030 | 18030 | 18030 | 17 |
| 437 | 20240528 | 121400 | 2437153590 | 18030 | 18030 | 18030 | 18030 | 29 |
| 438 | 20240528 | 121300 | 2436630720 | 17980 | 18040 | 18050 | 17980 | 925 |
| 439 | 20240528 | 121200 | 2419964840 | 18050 | 18080 | 18080 | 18030 | 159 |
| 440 | 20240528 | 121100 | 2417096060 | 18080 | 18040 | 18080 | 18040 | 172 |
| 441 | 20240528 | 121000 | 2413987300 | 18080 | 18100 | 18100 | 18080 | 224 |
| 442 | 20240528 | 120900 | 2409934420 | 18080 | 18030 | 18080 | 18030 | 339 |
| 443 | 20240528 | 120800 | 2403805600 | 18020 | 18050 | 18080 | 18020 | 407 |
| 444 | 20240528 | 120700 | 2396460170 | 18050 | 18040 | 18050 | 18030 | 558 |
| 445 | 20240528 | 120600 | 2386392270 | 18050 | 18100 | 18130 | 18030 | 481 |
| 446 | 20240528 | 120500 | 2377690210 | 18110 | 18070 | 18150 | 18060 | 2724 |
| 447 | 20240528 | 120400 | 2328409420 | 18070 | 17980 | 18080 | 17980 | 1737 |
| 448 | 20240528 | 120300 | 2297091960 | 17990 | 17990 | 17990 | 17990 | 4 |
| 449 | 20240528 | 120200 | 2297020000 | 17950 | 17950 | 17950 | 17950 | 95 |
| 450 | 20240528 | 120100 | 2295314750 | 17950 | 17990 | 17990 | 17950 | 429 |
| 451 | 20240528 | 120000 | 2287613400 | 17990 | 17960 | 17990 | 17960 | 353 |
| 452 | 20240528 | 115900 | 2281273400 | 17960 | 17990 | 18000 | 17960 | 1604 |
| 453 | 20240528 | 115800 | 2252452640 | 17950 | 17950 | 17950 | 17950 | 0 |
| 454 | 20240528 | 115700 | 2252452640 | 17950 | 18000 | 18000 | 17950 | 77 |
| 455 | 20240528 | 115600 | 2251070390 | 17970 | 17960 | 17970 | 17950 | 328 |
| 456 | 20240528 | 115500 | 2245180100 | 17960 | 17940 | 17960 | 17940 | 102 |
| 457 | 20240528 | 115400 | 2243349110 | 17960 | 17940 | 17960 | 17940 | 297 |
| 458 | 20240528 | 115300 | 2238018820 | 17940 | 17990 | 17990 | 17940 | 91 |
| 459 | 20240528 | 115200 | 2236383690 | 17990 | 18000 | 18010 | 17990 | 1110 |
| 460 | 20240528 | 115100 | 2216409380 | 18000 | 18000 | 18020 | 18000 | 1162 |
| 461 | 20240528 | 115000 | 2195488830 | 18000 | 17970 | 18000 | 17970 | 841 |
| 462 | 20240528 | 114900 | 2180360740 | 17970 | 17980 | 17980 | 17970 | 452 |
| 463 | 20240528 | 114800 | 2172238290 | 17980 | 17950 | 18000 | 17950 | 3266 |
| 464 | 20240528 | 114700 | 2113511660 | 17940 | 17920 | 17940 | 17920 | 223 |
| 465 | 20240528 | 114600 | 2109512100 | 17920 | 17920 | 17920 | 17920 | 66 |
| 466 | 20240528 | 114500 | 2108329380 | 17910 | 17900 | 17910 | 17900 | 159 |
| 467 | 20240528 | 114400 | 2105482460 | 17880 | 17880 | 17880 | 17880 | 0 |
| 468 | 20240528 | 114300 | 2105482460 | 17880 | 17880 | 17880 | 17880 | 69 |
| 469 | 20240528 | 114200 | 2104248740 | 17870 | 17910 | 17910 | 17870 | 24 |
| 470 | 20240528 | 114100 | 2103819700 | 17860 | 17870 | 17870 | 17860 | 12 |
| 471 | 20240528 | 114000 | 2103605280 | 17870 | 17880 | 17880 | 17870 | 619 |
| 472 | 20240528 | 113900 | 2092540250 | 17890 | 17910 | 17910 | 17890 | 77 |
| 473 | 20240528 | 113800 | 2091162630 | 17900 | 17890 | 17900 | 17890 | 53 |
| 474 | 20240528 | 113700 | 2090214340 | 17890 | 17890 | 17890 | 17880 | 167 |
| 475 | 20240528 | 113600 | 2087226720 | 17910 | 17910 | 17910 | 17910 | 15 |
| 476 | 20240528 | 113500 | 2086958070 | 17890 | 17890 | 17890 | 17890 | 100 |
| 477 | 20240528 | 113400 | 2085169070 | 17880 | 17900 | 17900 | 17880 | 540 |
| 478 | 20240528 | 113300 | 2075511810 | 17910 | 17930 | 17930 | 17910 | 7 |
| 479 | 20240528 | 113200 | 2075386330 | 17930 | 17890 | 17930 | 17890 | 211 |
| 480 | 20240528 | 113100 | 2071607460 | 17890 | 17880 | 17890 | 17880 | 75 |
| 481 | 20240528 | 113000 | 2070265940 | 17890 | 17880 | 17890 | 17880 | 5 |
| 482 | 20240528 | 112900 | 2070176510 | 17890 | 17890 | 17890 | 17890 | 33 |
| 483 | 20240528 | 112800 | 2069586140 | 17890 | 17910 | 17910 | 17890 | 80 |
| 484 | 20240528 | 112700 | 2068154810 | 17920 | 17920 | 17920 | 17920 | 4 |
| 485 | 20240528 | 112600 | 2068083130 | 17890 | 17920 | 17920 | 17890 | 60 |
| 486 | 20240528 | 112500 | 2067008690 | 17930 | 17930 | 17930 | 17930 | 23 |
| 487 | 20240528 | 112400 | 2066596300 | 17900 | 17900 | 17900 | 17900 | 78 |
| 488 | 20240528 | 112300 | 2065200100 | 17840 | 17870 | 17870 | 17840 | 212 |
| 489 | 20240528 | 112200 | 2061416800 | 17860 | 17880 | 17880 | 17860 | 253 |
| 490 | 20240528 | 112100 | 2056893320 | 17880 | 17930 | 17930 | 17880 | 94 |
| 491 | 20240528 | 112000 | 2055212500 | 17890 | 17910 | 17910 | 17890 | 626 |
| 492 | 20240528 | 111900 | 2044000860 | 17910 | 17910 | 17910 | 17910 | 603 |
| 493 | 20240528 | 111800 | 2033201130 | 17970 | 17990 | 17990 | 17970 | 103 |
| 494 | 20240528 | 111700 | 2031350120 | 18000 | 17860 | 18000 | 17860 | 4460 |
| 495 | 20240528 | 111600 | 1951328860 | 17840 | 17840 | 17850 | 17840 | 170 |
| 496 | 20240528 | 111500 | 1948295310 | 17860 | 17860 | 17860 | 17860 | 43 |
| 497 | 20240528 | 111400 | 1947527330 | 17860 | 17860 | 17860 | 17860 | 111 |
| 498 | 20240528 | 111300 | 1945544870 | 17840 | 17850 | 17850 | 17840 | 460 |
| 499 | 20240528 | 111200 | 1937338270 | 17850 | 17870 | 17870 | 17850 | 50 |
| 500 | 20240528 | 111100 | 1936445210 | 17870 | 17870 | 17870 | 17870 | 14 |
| 501 | 20240528 | 111000 | 1936195030 | 17870 | 17840 | 17880 | 17840 | 108 |
| 502 | 20240528 | 110900 | 1934267970 | 17840 | 17880 | 17880 | 17840 | 104 |
| 503 | 20240528 | 110800 | 1932410450 | 17840 | 17880 | 17880 | 17840 | 3 |
| 504 | 20240528 | 110700 | 1932356890 | 17840 | 17840 | 17840 | 17840 | 173 |
| 505 | 20240528 | 110600 | 1929270570 | 17840 | 17840 | 17840 | 17840 | 28 |
| 506 | 20240528 | 110500 | 1928771050 | 17790 | 17790 | 17790 | 17790 | 106 |
| 507 | 20240528 | 110400 | 1926885310 | 17790 | 17770 | 17790 | 17770 | 284 |
| 508 | 20240528 | 110300 | 1921833650 | 17770 | 17790 | 17790 | 17770 | 85 |
| 509 | 20240528 | 110200 | 1920322500 | 17760 | 17760 | 17760 | 17760 | 200 |
| 510 | 20240528 | 110100 | 1916770500 | 17760 | 17790 | 17790 | 17760 | 22 |
| 511 | 20240528 | 110000 | 1916379150 | 17790 | 17780 | 17900 | 17760 | 1549 |
| 512 | 20240528 | 105900 | 1888717240 | 17770 | 17770 | 17770 | 17770 | 100 |
| 513 | 20240528 | 105800 | 1886940240 | 17740 | 17740 | 17740 | 17740 | 87 |
| 514 | 20240528 | 105700 | 1885396860 | 17740 | 17790 | 17810 | 17740 | 315 |
| 515 | 20240528 | 105600 | 1879793550 | 17750 | 17820 | 17820 | 17750 | 257 |
| 516 | 20240528 | 105500 | 1875231310 | 17760 | 17730 | 17760 | 17730 | 80 |
| 517 | 20240528 | 105400 | 1873810940 | 17760 | 17720 | 17760 | 17720 | 206 |
| 518 | 20240528 | 105300 | 1870152500 | 17720 | 17720 | 17720 | 17720 | 1 |
| 519 | 20240528 | 105200 | 1870134780 | 17720 | 17720 | 17720 | 17720 | 73 |
| 520 | 20240528 | 105100 | 1868841220 | 17700 | 17690 | 17700 | 17690 | 366 |
| 521 | 20240528 | 105000 | 1862364680 | 17680 | 17690 | 17690 | 17680 | 50 |
| 522 | 20240528 | 104900 | 1861480480 | 17690 | 17700 | 17700 | 17680 | 334 |
| 523 | 20240528 | 104800 | 1855569820 | 17690 | 17720 | 17720 | 17690 | 390 |
| 524 | 20240528 | 104700 | 1848670510 | 17690 | 17710 | 17710 | 17690 | 157 |
| 525 | 20240528 | 104600 | 1845891650 | 17710 | 17710 | 17730 | 17700 | 160 |
| 526 | 20240528 | 104500 | 1843058570 | 17710 | 17720 | 17720 | 17710 | 298 |
| 527 | 20240528 | 104400 | 1837779140 | 17720 | 17740 | 17750 | 17700 | 735 |
| 528 | 20240528 | 104300 | 1824749430 | 17740 | 17830 | 17830 | 17740 | 4652 |
| 529 | 20240528 | 104200 | 1742107950 | 17830 | 17830 | 17850 | 17830 | 504 |
| 530 | 20240528 | 104100 | 1733121530 | 17830 | 17840 | 17840 | 17830 | 656 |
| 531 | 20240528 | 104000 | 1721422590 | 17850 | 17860 | 17860 | 17850 | 96 |
| 532 | 20240528 | 103900 | 1719708480 | 17890 | 17890 | 17890 | 17890 | 13 |
| 533 | 20240528 | 103800 | 1719475910 | 17860 | 17860 | 17860 | 17860 | 1 |
| 534 | 20240528 | 103700 | 1719458050 | 17850 | 17850 | 17850 | 17850 | 70 |
| 535 | 20240528 | 103600 | 1718208550 | 17830 | 17850 | 17850 | 17830 | 92 |
| 536 | 20240528 | 103500 | 1716567880 | 17850 | 17850 | 17850 | 17840 | 217 |
| 537 | 20240528 | 103400 | 1712695230 | 17850 | 17850 | 17850 | 17850 | 190 |
| 538 | 20240528 | 103300 | 1709303730 | 17850 | 17830 | 17850 | 17830 | 50 |
| 539 | 20240528 | 103200 | 1708412150 | 17820 | 17830 | 17830 | 17820 | 333 |
| 540 | 20240528 | 103100 | 1702477580 | 17820 | 17830 | 17830 | 17820 | 696 |
| 541 | 20240528 | 103000 | 1690069580 | 17830 | 17860 | 17860 | 17830 | 347 |
| 542 | 20240528 | 102900 | 1683878990 | 17860 | 17920 | 17920 | 17860 | 1300 |
| 543 | 20240528 | 102800 | 1660600830 | 17920 | 17960 | 17960 | 17920 | 218 |
| 544 | 20240528 | 102700 | 1656694110 | 17910 | 17980 | 17980 | 17900 | 767 |
| 545 | 20240528 | 102600 | 1642952720 | 17960 | 18040 | 18040 | 17960 | 2403 |
| 546 | 20240528 | 102500 | 1599673450 | 18030 | 17970 | 18030 | 17970 | 1557 |
| 547 | 20240528 | 102400 | 1571646490 | 17970 | 17970 | 17970 | 17920 | 866 |
| 548 | 20240528 | 102300 | 1556113700 | 17970 | 17990 | 17990 | 17970 | 496 |
| 549 | 20240528 | 102200 | 1547198160 | 17990 | 18000 | 18000 | 17980 | 525 |
| 550 | 20240528 | 102100 | 1537753120 | 17990 | 17970 | 17990 | 17950 | 545 |
| 551 | 20240528 | 102000 | 1527960360 | 17980 | 17990 | 17990 | 17980 | 801 |
| 552 | 20240528 | 101900 | 1513551770 | 18010 | 18010 | 18010 | 18000 | 88 |
| 553 | 20240528 | 101800 | 1511966910 | 18010 | 18020 | 18040 | 18010 | 617 |
| 554 | 20240528 | 101700 | 1500845740 | 18020 | 17950 | 18020 | 17920 | 3258 |
| 555 | 20240528 | 101600 | 1442266070 | 17950 | 17970 | 17990 | 17920 | 729 |
| 556 | 20240528 | 101500 | 1429159270 | 17970 | 17890 | 17970 | 17890 | 312 |
| 557 | 20240528 | 101400 | 1423562050 | 17900 | 17890 | 17900 | 17890 | 289 |
| 558 | 20240528 | 101300 | 1418390570 | 17820 | 17840 | 17840 | 17820 | 68 |
| 559 | 20240528 | 101200 | 1417177710 | 17840 | 17810 | 17840 | 17810 | 39 |
| 560 | 20240528 | 101100 | 1416483090 | 17810 | 17790 | 17900 | 17790 | 721 |
| 561 | 20240528 | 101000 | 1403593850 | 17790 | 17830 | 17830 | 17790 | 272 |
| 562 | 20240528 | 100900 | 1398748780 | 17860 | 17850 | 17860 | 17840 | 58 |
| 563 | 20240528 | 100800 | 1397713930 | 17850 | 17900 | 17900 | 17850 | 237 |
| 564 | 20240528 | 100700 | 1393472250 | 17900 | 17900 | 17900 | 17900 | 4 |
| 565 | 20240528 | 100600 | 1393400650 | 17900 | 17900 | 17900 | 17900 | 8 |
| 566 | 20240528 | 100500 | 1393257450 | 17900 | 17880 | 17900 | 17850 | 539 |
| 567 | 20240528 | 100400 | 1383628290 | 17890 | 17920 | 17920 | 17890 | 1065 |
| 568 | 20240528 | 100300 | 1364566950 | 17930 | 17930 | 17930 | 17930 | 4 |
| 569 | 20240528 | 100200 | 1364495230 | 17890 | 17870 | 17940 | 17870 | 217 |
| 570 | 20240528 | 100100 | 1360609040 | 17930 | 17880 | 17930 | 17870 | 172 |
| 571 | 20240528 | 100000 | 1357533640 | 17970 | 17980 | 17990 | 17860 | 332 |
| 572 | 20240528 | 095900 | 1351564360 | 17970 | 17850 | 17970 | 17780 | 14059 |
| 573 | 20240528 | 095800 | 1100173900 | 17870 | 17860 | 17870 | 17860 | 259 |
| 574 | 20240528 | 095700 | 1095548140 | 17860 | 17870 | 17870 | 17860 | 13 |
| 575 | 20240528 | 095600 | 1095315950 | 17850 | 17770 | 17860 | 17770 | 1196 |
| 576 | 20240528 | 095500 | 1073980520 | 17850 | 17850 | 17860 | 17840 | 1008 |
| 577 | 20240528 | 095400 | 1055988380 | 17840 | 17800 | 17840 | 17800 | 1242 |
| 578 | 20240528 | 095300 | 1033877300 | 17810 | 17810 | 17820 | 17790 | 1090 |
| 579 | 20240528 | 095200 | 1014464950 | 17810 | 17810 | 17810 | 17810 | 0 |
| 580 | 20240528 | 095100 | 1014464950 | 17810 | 17790 | 17810 | 17740 | 1101 |
| 581 | 20240528 | 095000 | 994873560 | 17750 | 17750 | 17750 | 17750 | 183 |
| 582 | 20240528 | 094900 | 991625310 | 17760 | 17780 | 17800 | 17760 | 155 |
| 583 | 20240528 | 094800 | 988869990 | 17780 | 17720 | 17780 | 17720 | 9 |
| 584 | 20240528 | 094700 | 988710030 | 17780 | 17780 | 17780 | 17730 | 370 |
| 585 | 20240528 | 094600 | 982146930 | 17780 | 17780 | 17780 | 17780 | 0 |
| 586 | 20240528 | 094500 | 982146930 | 17780 | 17780 | 17810 | 17780 | 1004 |
| 587 | 20240528 | 094400 | 964274840 | 17730 | 17740 | 17740 | 17730 | 101 |
| 588 | 20240528 | 094300 | 962483110 | 17730 | 17730 | 17730 | 17730 | 6 |
| 589 | 20240528 | 094200 | 962376730 | 17800 | 17800 | 17800 | 17750 | 156 |
| 590 | 20240528 | 094100 | 959607430 | 17800 | 17800 | 17800 | 17800 | 0 |
| 591 | 20240528 | 094000 | 959607430 | 17800 | 17800 | 17800 | 17680 | 2401 |
| 592 | 20240528 | 093900 | 916998140 | 17800 | 17850 | 17850 | 17800 | 270 |
| 593 | 20240528 | 093800 | 912191890 | 17800 | 17890 | 17890 | 17800 | 327 |
| 594 | 20240528 | 093700 | 906362030 | 17870 | 17890 | 17890 | 17870 | 36 |
| 595 | 20240528 | 093600 | 905718090 | 17900 | 17860 | 17900 | 17860 | 161 |
| 596 | 20240528 | 093500 | 902840340 | 17860 | 17870 | 17880 | 17860 | 539 |
| 597 | 20240528 | 093400 | 893211860 | 17870 | 17920 | 17950 | 17870 | 184 |
| 598 | 20240528 | 093300 | 889913970 | 17950 | 17950 | 17950 | 17950 | 3 |
| 599 | 20240528 | 093200 | 889860120 | 17960 | 17940 | 17960 | 17870 | 546 |
| 600 | 20240528 | 093100 | 880081900 | 17810 | 17880 | 18010 | 17790 | 3228 |
| 601 | 20240528 | 093000 | 822412310 | 18010 | 17920 | 18030 | 17880 | 3576 |
| 602 | 20240528 | 092900 | 758152010 | 17970 | 17880 | 17970 | 17880 | 1499 |
| 603 | 20240528 | 092800 | 731285250 | 17880 | 17790 | 17950 | 17700 | 2339 |
| 604 | 20240528 | 092700 | 689443720 | 17880 | 17740 | 17910 | 17740 | 3964 |
| 605 | 20240528 | 092600 | 618763070 | 17660 | 17730 | 17750 | 17660 | 331 |
| 606 | 20240528 | 092500 | 612895010 | 17730 | 17680 | 17730 | 17650 | 2799 |
| 607 | 20240528 | 092400 | 563372420 | 17690 | 17720 | 17730 | 17690 | 203 |
| 608 | 20240528 | 092300 | 559780490 | 17720 | 17730 | 17730 | 17720 | 40 |
| 609 | 20240528 | 092200 | 559071390 | 17730 | 17660 | 17730 | 17640 | 1095 |
| 610 | 20240528 | 092100 | 539735220 | 17730 | 17730 | 17730 | 17650 | 82 |
| 611 | 20240528 | 092000 | 538282400 | 17730 | 17700 | 17730 | 17600 | 660 |
| 612 | 20240528 | 091900 | 526620390 | 17730 | 17720 | 17750 | 17700 | 1458 |
| 613 | 20240528 | 091800 | 500753490 | 17730 | 17570 | 17750 | 17570 | 977 |
| 614 | 20240528 | 091700 | 483462900 | 17640 | 17670 | 17670 | 17530 | 3128 |
| 615 | 20240528 | 091600 | 428551260 | 17640 | 17670 | 17670 | 17640 | 37 |
| 616 | 20240528 | 091500 | 427897600 | 17640 | 17580 | 17640 | 17580 | 183 |
| 617 | 20240528 | 091400 | 424674220 | 17610 | 17650 | 17670 | 17560 | 4190 |
| 618 | 20240528 | 091300 | 351029950 | 17600 | 17670 | 17710 | 17600 | 5855 |
| 619 | 20240528 | 091200 | 247927420 | 17670 | 17750 | 17750 | 17670 | 113 |
| 620 | 20240528 | 091100 | 245928330 | 17760 | 17760 | 17770 | 17760 | 147 |
| 621 | 20240528 | 091000 | 243317480 | 17830 | 17750 | 17850 | 17740 | 1730 |
| 622 | 20240528 | 090900 | 212525920 | 17740 | 17670 | 17740 | 17670 | 107 |
| 623 | 20240528 | 090800 | 210633870 | 17630 | 17720 | 17720 | 17630 | 698 |
| 624 | 20240528 | 090700 | 198311650 | 17680 | 17790 | 17790 | 17680 | 434 |
| 625 | 20240528 | 090600 | 190605030 | 17690 | 17750 | 17820 | 17690 | 1215 |
| 626 | 20240528 | 090500 | 169048940 | 17750 | 17760 | 17800 | 17750 | 1204 |
| 627 | 20240528 | 090400 | 147638670 | 17760 | 17810 | 17810 | 17750 | 1150 |
| 628 | 20240528 | 090300 | 127206360 | 17810 | 17850 | 17880 | 17800 | 1001 |
| 629 | 20240528 | 090200 | 109339230 | 17880 | 17880 | 17880 | 17880 | 10 |
| 630 | 20240528 | 090100 | 109160430 | 17850 | 17910 | 17910 | 17850 | 1295 |
| 631 | 20240528 | 090000 | 86037090 | 18010 | 17880 | 18040 | 17860 | 4797 |