34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 3 | 20240528 | 193300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240528 | 193200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240528 | 193100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240528 | 193000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240528 | 192900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240528 | 192800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240528 | 192700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240528 | 192600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240528 | 192500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240528 | 192400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240528 | 192300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240528 | 192200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240528 | 192100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240528 | 192000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240528 | 191900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240528 | 191800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240528 | 191700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240528 | 191600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240528 | 191500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240528 | 191400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240528 | 191300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240528 | 191200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240528 | 191100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240528 | 191000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240528 | 190900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240528 | 190800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240528 | 190700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240528 | 190600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240528 | 190500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240528 | 190400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 33 | 20240528 | 190300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240528 | 190200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240528 | 190100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240528 | 190000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240528 | 185900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240528 | 185800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240528 | 185700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240528 | 185600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240528 | 185500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240528 | 185400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240528 | 185300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240528 | 185200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240528 | 185100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240528 | 185000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240528 | 184900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240528 | 184800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240528 | 184700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240528 | 184600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240528 | 184500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240528 | 184400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240528 | 184300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240528 | 184200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240528 | 184100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240528 | 184000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240528 | 183900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240528 | 183800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240528 | 183700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240528 | 183600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240528 | 183500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240528 | 183400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 63 | 20240528 | 183300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240528 | 183200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240528 | 183100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240528 | 183000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240528 | 182900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240528 | 182800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240528 | 182700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240528 | 182600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240528 | 182500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240528 | 182400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240528 | 182300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240528 | 182200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240528 | 182100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240528 | 182000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240528 | 181900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240528 | 181800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240528 | 181700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240528 | 181600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240528 | 181500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240528 | 181400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240528 | 181300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240528 | 181200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240528 | 181100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240528 | 181000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240528 | 180900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240528 | 180800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240528 | 180700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240528 | 180600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240528 | 180500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240528 | 180400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 93 | 20240528 | 180300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240528 | 180200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240528 | 180100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240528 | 180000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240528 | 175900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240528 | 175800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240528 | 175700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240528 | 175600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240528 | 175500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240528 | 175400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240528 | 175300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240528 | 175200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240528 | 175100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240528 | 175000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240528 | 174900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240528 | 174800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240528 | 174700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240528 | 174600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240528 | 174500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240528 | 174400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240528 | 174300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240528 | 174200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240528 | 174100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240528 | 174000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240528 | 173900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240528 | 173800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240528 | 173700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240528 | 173600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240528 | 173500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240528 | 173400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 123 | 20240528 | 173300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240528 | 173200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240528 | 173100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240528 | 173000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240528 | 172900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240528 | 172800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240528 | 172700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240528 | 172600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240528 | 172500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240528 | 172400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240528 | 172300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240528 | 172200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240528 | 172100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240528 | 172000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240528 | 171900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240528 | 171800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240528 | 171700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240528 | 171600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240528 | 171500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240528 | 171400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240528 | 171300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240528 | 171200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240528 | 171100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240528 | 171000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240528 | 170900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240528 | 170800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240528 | 170700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240528 | 170600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240528 | 170500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240528 | 170400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 153 | 20240528 | 170300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240528 | 170200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240528 | 170100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240528 | 170000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240528 | 165900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240528 | 165800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240528 | 165700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240528 | 165600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240528 | 165500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240528 | 165400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240528 | 165300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240528 | 165200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240528 | 165100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240528 | 165000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240528 | 164900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240528 | 164800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240528 | 164700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240528 | 164600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240528 | 164500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240528 | 164400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240528 | 164300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240528 | 164200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240528 | 164100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240528 | 164000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240528 | 163900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240528 | 163800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240528 | 163700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240528 | 163600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240528 | 163500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240528 | 163400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 183 | 20240528 | 163300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240528 | 163200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240528 | 163100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240528 | 163000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240528 | 162900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240528 | 162800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240528 | 162700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240528 | 162600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240528 | 162500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240528 | 162400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240528 | 162300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240528 | 162200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240528 | 162100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240528 | 162000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240528 | 161900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240528 | 161800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240528 | 161700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240528 | 161600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240528 | 161500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240528 | 161400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240528 | 161300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240528 | 161200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240528 | 161100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240528 | 161000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240528 | 160900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240528 | 160800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240528 | 160700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240528 | 160600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240528 | 160500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240528 | 160400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 213 | 20240528 | 160300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240528 | 160200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240528 | 160100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240528 | 160000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240528 | 155900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240528 | 155800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240528 | 155700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240528 | 155600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240528 | 155500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240528 | 155400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240528 | 155300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240528 | 155200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240528 | 155100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240528 | 155000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240528 | 154900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240528 | 154800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240528 | 154700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240528 | 154600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240528 | 154500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240528 | 154400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240528 | 154300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240528 | 154200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240528 | 154100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240528 | 154000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240528 | 153900 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240528 | 153800 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240528 | 153700 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240528 | 153600 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240528 | 153500 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240528 | 153400 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 243 | 20240528 | 153300 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240528 | 153200 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240528 | 153100 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240528 | 153000 | 8836366000 | 37650 | 37650 | 37650 | 37650 | 4644 |
| 247 | 20240528 | 152900 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240528 | 152800 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240528 | 152700 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240528 | 152600 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240528 | 152500 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240528 | 152400 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240528 | 152300 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240528 | 152200 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240528 | 152100 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240528 | 152000 | 8661519400 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240528 | 151900 | 8661519400 | 37650 | 37650 | 37650 | 37600 | 377 |
| 258 | 20240528 | 151800 | 8647330300 | 37650 | 37650 | 37700 | 37600 | 200 |
| 259 | 20240528 | 151700 | 8639799800 | 37600 | 37700 | 37700 | 37600 | 614 |
| 260 | 20240528 | 151600 | 8616691250 | 37700 | 37650 | 37700 | 37650 | 366 |
| 261 | 20240528 | 151500 | 8602902250 | 37600 | 37650 | 37650 | 37600 | 395 |
| 262 | 20240528 | 151400 | 8588034150 | 37650 | 37650 | 37650 | 37650 | 228 |
| 263 | 20240528 | 151300 | 8579449950 | 37650 | 37600 | 37650 | 37600 | 164 |
| 264 | 20240528 | 151200 | 8573280050 | 37600 | 37650 | 37650 | 37600 | 131 |
| 265 | 20240528 | 151100 | 8568352850 | 37650 | 37600 | 37650 | 37550 | 319 |
| 266 | 20240528 | 151000 | 8556361300 | 37650 | 37600 | 37650 | 37600 | 296 |
| 267 | 20240528 | 150900 | 8545226700 | 37650 | 37650 | 37650 | 37650 | 41 |
| 268 | 20240528 | 150800 | 8543683050 | 37600 | 37650 | 37650 | 37600 | 148 |
| 269 | 20240528 | 150700 | 8538116300 | 37600 | 37600 | 37650 | 37600 | 570 |
| 270 | 20240528 | 150600 | 8516679100 | 37650 | 37650 | 37650 | 37600 | 150 |
| 271 | 20240528 | 150500 | 8511036850 | 37600 | 37600 | 37600 | 37600 | 54 |
| 272 | 20240528 | 150400 | 8509006450 | 37600 | 37600 | 37600 | 37550 | 628 |
| 273 | 20240528 | 150300 | 8485398650 | 37550 | 37600 | 37600 | 37550 | 292 |
| 274 | 20240528 | 150200 | 8474420200 | 37550 | 37500 | 37550 | 37500 | 118 |
| 275 | 20240528 | 150100 | 8469993450 | 37500 | 37500 | 37600 | 37500 | 200 |
| 276 | 20240528 | 150000 | 8462486750 | 37550 | 37600 | 37650 | 37500 | 246 |
| 277 | 20240528 | 145900 | 8453252550 | 37650 | 37550 | 37650 | 37500 | 485 |
| 278 | 20240528 | 145800 | 8435022550 | 37550 | 37600 | 37600 | 37550 | 416 |
| 279 | 20240528 | 145700 | 8419399800 | 37550 | 37550 | 37550 | 37550 | 289 |
| 280 | 20240528 | 145600 | 8408547850 | 37550 | 37600 | 37600 | 37550 | 208 |
| 281 | 20240528 | 145500 | 8400736900 | 37600 | 37500 | 37600 | 37500 | 381 |
| 282 | 20240528 | 145400 | 8386433300 | 37550 | 37550 | 37550 | 37500 | 711 |
| 283 | 20240528 | 145300 | 8359741750 | 37550 | 37550 | 37600 | 37550 | 372 |
| 284 | 20240528 | 145200 | 8345768050 | 37550 | 37550 | 37600 | 37500 | 200 |
| 285 | 20240528 | 145100 | 8338266350 | 37550 | 37550 | 37550 | 37500 | 242 |
| 286 | 20240528 | 145000 | 8329186050 | 37550 | 37550 | 37600 | 37550 | 522 |
| 287 | 20240528 | 144900 | 8309580600 | 37550 | 37550 | 37550 | 37550 | 270 |
| 288 | 20240528 | 144800 | 8299442100 | 37550 | 37600 | 37650 | 37550 | 379 |
| 289 | 20240528 | 144700 | 8285192200 | 37550 | 37600 | 37600 | 37550 | 209 |
| 290 | 20240528 | 144600 | 8277343100 | 37600 | 37550 | 37650 | 37550 | 256 |
| 291 | 20240528 | 144500 | 8267729400 | 37550 | 37600 | 37600 | 37550 | 976 |
| 292 | 20240528 | 144400 | 8231041450 | 37600 | 37600 | 37600 | 37600 | 186 |
| 293 | 20240528 | 144300 | 8224047850 | 37600 | 37600 | 37650 | 37550 | 1112 |
| 294 | 20240528 | 144200 | 8182241850 | 37550 | 37550 | 37550 | 37550 | 359 |
| 295 | 20240528 | 144100 | 8168761400 | 37550 | 37600 | 37600 | 37550 | 661 |
| 296 | 20240528 | 144000 | 8143913400 | 37600 | 37600 | 37650 | 37600 | 499 |
| 297 | 20240528 | 143900 | 8125149100 | 37600 | 37600 | 37600 | 37600 | 479 |
| 298 | 20240528 | 143800 | 8107138700 | 37600 | 37600 | 37650 | 37600 | 313 |
| 299 | 20240528 | 143700 | 8095367950 | 37600 | 37600 | 37650 | 37600 | 412 |
| 300 | 20240528 | 143600 | 8079876500 | 37650 | 37700 | 37700 | 37650 | 1303 |
| 301 | 20240528 | 143500 | 8030817000 | 37700 | 37700 | 37750 | 37650 | 1094 |
| 302 | 20240528 | 143400 | 7989572650 | 37700 | 37700 | 37700 | 37650 | 563 |
| 303 | 20240528 | 143300 | 7968356750 | 37650 | 37750 | 37750 | 37650 | 425 |
| 304 | 20240528 | 143200 | 7952332350 | 37700 | 37700 | 37800 | 37700 | 1476 |
| 305 | 20240528 | 143100 | 7896643950 | 37700 | 37700 | 37750 | 37700 | 2744 |
| 306 | 20240528 | 143000 | 7793135400 | 37700 | 37650 | 37700 | 37650 | 269 |
| 307 | 20240528 | 142900 | 7783005650 | 37650 | 37700 | 37700 | 37650 | 419 |
| 308 | 20240528 | 142800 | 7767228800 | 37700 | 37600 | 37700 | 37600 | 563 |
| 309 | 20240528 | 142700 | 7746031900 | 37600 | 37650 | 37650 | 37600 | 527 |
| 310 | 20240528 | 142600 | 7726215100 | 37650 | 37650 | 37650 | 37600 | 191 |
| 311 | 20240528 | 142500 | 7719030550 | 37650 | 37650 | 37650 | 37600 | 193 |
| 312 | 20240528 | 142400 | 7711766050 | 37650 | 37650 | 37650 | 37600 | 154 |
| 313 | 20240528 | 142300 | 7705968050 | 37600 | 37600 | 37650 | 37600 | 159 |
| 314 | 20240528 | 142200 | 7699986450 | 37650 | 37650 | 37650 | 37650 | 64 |
| 315 | 20240528 | 142100 | 7697576850 | 37650 | 37650 | 37650 | 37600 | 243 |
| 316 | 20240528 | 142000 | 7688430400 | 37600 | 37650 | 37650 | 37600 | 159 |
| 317 | 20240528 | 141900 | 7682449000 | 37650 | 37600 | 37650 | 37600 | 59 |
| 318 | 20240528 | 141800 | 7680227700 | 37600 | 37600 | 37650 | 37600 | 70 |
| 319 | 20240528 | 141700 | 7677593750 | 37600 | 37650 | 37650 | 37600 | 123 |
| 320 | 20240528 | 141600 | 7672968150 | 37650 | 37650 | 37650 | 37600 | 86 |
| 321 | 20240528 | 141500 | 7669730800 | 37600 | 37600 | 37650 | 37600 | 10 |
| 322 | 20240528 | 141400 | 7669354550 | 37600 | 37650 | 37700 | 37600 | 173 |
| 323 | 20240528 | 141300 | 7662845400 | 37600 | 37650 | 37650 | 37600 | 55 |
| 324 | 20240528 | 141200 | 7660775200 | 37650 | 37650 | 37650 | 37650 | 28 |
| 325 | 20240528 | 141100 | 7659721000 | 37650 | 37650 | 37650 | 37600 | 157 |
| 326 | 20240528 | 141000 | 7653814700 | 37650 | 37600 | 37650 | 37600 | 75 |
| 327 | 20240528 | 140900 | 7650991000 | 37600 | 37600 | 37600 | 37600 | 30 |
| 328 | 20240528 | 140800 | 7649863000 | 37600 | 37650 | 37650 | 37600 | 221 |
| 329 | 20240528 | 140700 | 7641547250 | 37650 | 37650 | 37650 | 37650 | 30 |
| 330 | 20240528 | 140600 | 7640417750 | 37650 | 37600 | 37650 | 37600 | 41 |
| 331 | 20240528 | 140500 | 7638874150 | 37650 | 37650 | 37700 | 37600 | 504 |
| 332 | 20240528 | 140400 | 7619913800 | 37700 | 37650 | 37700 | 37650 | 365 |
| 333 | 20240528 | 140300 | 7606156550 | 37650 | 37650 | 37650 | 37650 | 39 |
| 334 | 20240528 | 140200 | 7604688200 | 37600 | 37600 | 37600 | 37600 | 129 |
| 335 | 20240528 | 140100 | 7599837800 | 37600 | 37650 | 37650 | 37600 | 249 |
| 336 | 20240528 | 140000 | 7590473500 | 37600 | 37700 | 37700 | 37600 | 314 |
| 337 | 20240528 | 135900 | 7578665700 | 37600 | 37650 | 37650 | 37600 | 942 |
| 338 | 20240528 | 135800 | 7543204650 | 37600 | 37650 | 37650 | 37600 | 328 |
| 339 | 20240528 | 135700 | 7530867050 | 37600 | 37600 | 37600 | 37600 | 218 |
| 340 | 20240528 | 135600 | 7522670250 | 37650 | 37600 | 37650 | 37600 | 110 |
| 341 | 20240528 | 135500 | 7518529550 | 37600 | 37600 | 37600 | 37600 | 40 |
| 342 | 20240528 | 135400 | 7517025550 | 37600 | 37600 | 37600 | 37600 | 107 |
| 343 | 20240528 | 135300 | 7513002350 | 37650 | 37600 | 37650 | 37600 | 89 |
| 344 | 20240528 | 135200 | 7509651900 | 37600 | 37600 | 37650 | 37600 | 38 |
| 345 | 20240528 | 135100 | 7508223050 | 37600 | 37600 | 37600 | 37600 | 402 |
| 346 | 20240528 | 135000 | 7493107850 | 37600 | 37650 | 37650 | 37600 | 266 |
| 347 | 20240528 | 134900 | 7483105400 | 37650 | 37650 | 37650 | 37650 | 29 |
| 348 | 20240528 | 134800 | 7482013550 | 37650 | 37650 | 37650 | 37600 | 114 |
| 349 | 20240528 | 134700 | 7477726200 | 37650 | 37600 | 37650 | 37600 | 173 |
| 350 | 20240528 | 134600 | 7471220250 | 37650 | 37650 | 37650 | 37600 | 77 |
| 351 | 20240528 | 134500 | 7468321250 | 37600 | 37600 | 37600 | 37600 | 98 |
| 352 | 20240528 | 134400 | 7464636450 | 37600 | 37600 | 37600 | 37600 | 0 |
| 353 | 20240528 | 134300 | 7464636450 | 37600 | 37650 | 37700 | 37600 | 1985 |
| 354 | 20240528 | 134200 | 7389970350 | 37600 | 37600 | 37600 | 37600 | 396 |
| 355 | 20240528 | 134100 | 7375080750 | 37600 | 37650 | 37700 | 37600 | 320 |
| 356 | 20240528 | 134000 | 7363039550 | 37650 | 37650 | 37650 | 37650 | 77 |
| 357 | 20240528 | 133900 | 7360140500 | 37650 | 37650 | 37650 | 37650 | 134 |
| 358 | 20240528 | 133800 | 7355095400 | 37650 | 37650 | 37650 | 37650 | 297 |
| 359 | 20240528 | 133700 | 7343913350 | 37650 | 37650 | 37650 | 37650 | 13 |
| 360 | 20240528 | 133600 | 7343423900 | 37700 | 37650 | 37700 | 37650 | 96 |
| 361 | 20240528 | 133500 | 7339809450 | 37650 | 37650 | 37650 | 37650 | 5 |
| 362 | 20240528 | 133400 | 7339621200 | 37650 | 37650 | 37650 | 37650 | 100 |
| 363 | 20240528 | 133300 | 7335856200 | 37650 | 37650 | 37650 | 37650 | 1715 |
| 364 | 20240528 | 133200 | 7271286450 | 37650 | 37650 | 37650 | 37650 | 85 |
| 365 | 20240528 | 133100 | 7268086200 | 37650 | 37650 | 37650 | 37650 | 67 |
| 366 | 20240528 | 133000 | 7265563650 | 37650 | 37700 | 37700 | 37650 | 356 |
| 367 | 20240528 | 132900 | 7252160050 | 37700 | 37650 | 37700 | 37650 | 95 |
| 368 | 20240528 | 132800 | 7248579650 | 37650 | 37650 | 37650 | 37650 | 2 |
| 369 | 20240528 | 132700 | 7248504350 | 37650 | 37700 | 37700 | 37650 | 110 |
| 370 | 20240528 | 132600 | 7244362050 | 37700 | 37750 | 37750 | 37700 | 2301 |
| 371 | 20240528 | 132500 | 7157586950 | 37750 | 37700 | 37750 | 37700 | 43 |
| 372 | 20240528 | 132400 | 7155963850 | 37700 | 37750 | 37750 | 37700 | 115 |
| 373 | 20240528 | 132300 | 7151627350 | 37750 | 37750 | 37750 | 37750 | 1 |
| 374 | 20240528 | 132200 | 7151589600 | 37700 | 37700 | 37750 | 37700 | 336 |
| 375 | 20240528 | 132100 | 7138920300 | 37800 | 37800 | 37800 | 37800 | 8 |
| 376 | 20240528 | 132000 | 7138617900 | 37800 | 37750 | 37800 | 37750 | 587 |
| 377 | 20240528 | 131900 | 7116449300 | 37700 | 37650 | 37700 | 37650 | 311 |
| 378 | 20240528 | 131800 | 7104729300 | 37700 | 37700 | 37700 | 37650 | 188 |
| 379 | 20240528 | 131700 | 7097641850 | 37700 | 37700 | 37700 | 37700 | 283 |
| 380 | 20240528 | 131600 | 7086972750 | 37700 | 37700 | 37700 | 37650 | 197 |
| 381 | 20240528 | 131500 | 7079550600 | 37700 | 37700 | 37700 | 37650 | 67 |
| 382 | 20240528 | 131400 | 7077026150 | 37700 | 37700 | 37700 | 37700 | 108 |
| 383 | 20240528 | 131300 | 7072954550 | 37700 | 37650 | 37700 | 37650 | 95 |
| 384 | 20240528 | 131200 | 7069377750 | 37700 | 37700 | 37700 | 37700 | 1 |
| 385 | 20240528 | 131100 | 7069340050 | 37700 | 37700 | 37700 | 37650 | 102 |
| 386 | 20240528 | 131000 | 7065497750 | 37650 | 37650 | 37650 | 37650 | 141 |
| 387 | 20240528 | 130900 | 7060189100 | 37700 | 37700 | 37700 | 37700 | 60 |
| 388 | 20240528 | 130800 | 7057927100 | 37650 | 37700 | 37700 | 37650 | 45 |
| 389 | 20240528 | 130700 | 7056230850 | 37700 | 37650 | 37700 | 37650 | 145 |
| 390 | 20240528 | 130600 | 7050769100 | 37650 | 37700 | 37700 | 37650 | 124 |
| 391 | 20240528 | 130500 | 7046099150 | 37700 | 37700 | 37700 | 37700 | 13 |
| 392 | 20240528 | 130400 | 7045609050 | 37700 | 37700 | 37700 | 37700 | 84 |
| 393 | 20240528 | 130300 | 7042442250 | 37700 | 37700 | 37700 | 37700 | 0 |
| 394 | 20240528 | 130200 | 7042442250 | 37700 | 37800 | 37800 | 37700 | 51 |
| 395 | 20240528 | 130100 | 7040519450 | 37800 | 37750 | 37800 | 37700 | 3208 |
| 396 | 20240528 | 130000 | 6919420750 | 37800 | 37750 | 37800 | 37750 | 196 |
| 397 | 20240528 | 125900 | 6912012350 | 37800 | 37700 | 37800 | 37700 | 1090 |
| 398 | 20240528 | 125800 | 6870863450 | 37750 | 37700 | 37750 | 37700 | 83 |
| 399 | 20240528 | 125700 | 6867732750 | 37700 | 37700 | 37700 | 37650 | 544 |
| 400 | 20240528 | 125600 | 6847224000 | 37700 | 37700 | 37700 | 37650 | 56 |
| 401 | 20240528 | 125500 | 6845112850 | 37650 | 37700 | 37700 | 37650 | 58 |
| 402 | 20240528 | 125400 | 6842926350 | 37650 | 37600 | 37700 | 37600 | 630 |
| 403 | 20240528 | 125300 | 6819204050 | 37650 | 37600 | 37650 | 37600 | 51 |
| 404 | 20240528 | 125200 | 6817283950 | 37650 | 37650 | 37650 | 37600 | 100 |
| 405 | 20240528 | 125100 | 6813519050 | 37650 | 37650 | 37650 | 37600 | 151 |
| 406 | 20240528 | 125000 | 6807838700 | 37650 | 37650 | 37650 | 37600 | 67 |
| 407 | 20240528 | 124900 | 6805316200 | 37600 | 37650 | 37650 | 37600 | 36 |
| 408 | 20240528 | 124800 | 6803961350 | 37600 | 37650 | 37650 | 37600 | 104 |
| 409 | 20240528 | 124700 | 6800045900 | 37650 | 37650 | 37650 | 37600 | 104 |
| 410 | 20240528 | 124600 | 6796130350 | 37650 | 37650 | 37650 | 37600 | 131 |
| 411 | 20240528 | 124500 | 6791198250 | 37650 | 37650 | 37650 | 37600 | 34 |
| 412 | 20240528 | 124400 | 6789918200 | 37650 | 37650 | 37650 | 37600 | 56 |
| 413 | 20240528 | 124300 | 6787809900 | 37650 | 37600 | 37650 | 37600 | 164 |
| 414 | 20240528 | 124200 | 6781635400 | 37650 | 37600 | 37650 | 37600 | 81 |
| 415 | 20240528 | 124100 | 6778587200 | 37650 | 37650 | 37650 | 37600 | 108 |
| 416 | 20240528 | 124000 | 6774521100 | 37600 | 37600 | 37650 | 37600 | 275 |
| 417 | 20240528 | 123900 | 6764178900 | 37650 | 37650 | 37650 | 37600 | 18 |
| 418 | 20240528 | 123800 | 6763501750 | 37650 | 37650 | 37650 | 37600 | 30 |
| 419 | 20240528 | 123700 | 6762372300 | 37650 | 37650 | 37650 | 37600 | 216 |
| 420 | 20240528 | 123600 | 6754241350 | 37600 | 37600 | 37650 | 37600 | 620 |
| 421 | 20240528 | 123500 | 6730929250 | 37650 | 37650 | 37650 | 37600 | 13 |
| 422 | 20240528 | 123400 | 6730439850 | 37650 | 37600 | 37650 | 37600 | 112 |
| 423 | 20240528 | 123300 | 6726228350 | 37650 | 37650 | 37650 | 37600 | 9 |
| 424 | 20240528 | 123200 | 6725889600 | 37650 | 37650 | 37650 | 37600 | 98 |
| 425 | 20240528 | 123100 | 6722203900 | 37650 | 37650 | 37650 | 37600 | 669 |
| 426 | 20240528 | 123000 | 6697016100 | 37650 | 37650 | 37650 | 37650 | 54 |
| 427 | 20240528 | 122900 | 6694983000 | 37650 | 37650 | 37700 | 37650 | 278 |
| 428 | 20240528 | 122800 | 6684503250 | 37650 | 37650 | 37650 | 37650 | 33 |
| 429 | 20240528 | 122700 | 6683260800 | 37650 | 37700 | 37700 | 37650 | 1260 |
| 430 | 20240528 | 122600 | 6635761850 | 37650 | 37650 | 37700 | 37650 | 53 |
| 431 | 20240528 | 122500 | 6633763900 | 37700 | 37650 | 37700 | 37650 | 54 |
| 432 | 20240528 | 122400 | 6631728150 | 37650 | 37650 | 37650 | 37650 | 4 |
| 433 | 20240528 | 122300 | 6631577550 | 37650 | 37650 | 37700 | 37650 | 174 |
| 434 | 20240528 | 122200 | 6625021400 | 37650 | 37650 | 37650 | 37600 | 237 |
| 435 | 20240528 | 122100 | 6616098550 | 37650 | 37650 | 37650 | 37600 | 171 |
| 436 | 20240528 | 122000 | 6609660450 | 37600 | 37600 | 37650 | 37600 | 425 |
| 437 | 20240528 | 121900 | 6593680400 | 37650 | 37650 | 37650 | 37650 | 223 |
| 438 | 20240528 | 121800 | 6585284450 | 37700 | 37700 | 37700 | 37700 | 1 |
| 439 | 20240528 | 121700 | 6585246750 | 37700 | 37700 | 37700 | 37700 | 243 |
| 440 | 20240528 | 121600 | 6576085650 | 37700 | 37700 | 37700 | 37700 | 7 |
| 441 | 20240528 | 121500 | 6575821750 | 37700 | 37700 | 37700 | 37700 | 67 |
| 442 | 20240528 | 121400 | 6573295850 | 37700 | 37700 | 37700 | 37700 | 25 |
| 443 | 20240528 | 121300 | 6572353350 | 37700 | 37700 | 37700 | 37700 | 135 |
| 444 | 20240528 | 121200 | 6567263850 | 37700 | 37700 | 37700 | 37700 | 104 |
| 445 | 20240528 | 121100 | 6563343050 | 37700 | 37750 | 37750 | 37700 | 44 |
| 446 | 20240528 | 121000 | 6561682600 | 37700 | 37750 | 37750 | 37700 | 103 |
| 447 | 20240528 | 120900 | 6557794450 | 37700 | 37750 | 37750 | 37700 | 98 |
| 448 | 20240528 | 120800 | 6554095000 | 37800 | 37750 | 37800 | 37700 | 199 |
| 449 | 20240528 | 120700 | 6546582200 | 37750 | 37750 | 37800 | 37750 | 487 |
| 450 | 20240528 | 120600 | 6528197050 | 37750 | 37650 | 37750 | 37650 | 1362 |
| 451 | 20240528 | 120500 | 6476793950 | 37650 | 37650 | 37650 | 37650 | 10 |
| 452 | 20240528 | 120400 | 6476417450 | 37650 | 37650 | 37650 | 37650 | 396 |
| 453 | 20240528 | 120300 | 6461508050 | 37650 | 37600 | 37650 | 37600 | 121 |
| 454 | 20240528 | 120200 | 6456952450 | 37650 | 37650 | 37650 | 37600 | 43 |
| 455 | 20240528 | 120100 | 6455333550 | 37650 | 37650 | 37650 | 37600 | 9 |
| 456 | 20240528 | 120000 | 6454994850 | 37600 | 37650 | 37650 | 37600 | 358 |
| 457 | 20240528 | 115900 | 6441531150 | 37650 | 37650 | 37650 | 37650 | 439 |
| 458 | 20240528 | 115800 | 6425002800 | 37700 | 37700 | 37700 | 37650 | 167 |
| 459 | 20240528 | 115700 | 6418714850 | 37650 | 37700 | 37700 | 37650 | 65 |
| 460 | 20240528 | 115600 | 6416264500 | 37700 | 37700 | 37700 | 37650 | 175 |
| 461 | 20240528 | 115500 | 6409667050 | 37700 | 37650 | 37700 | 37650 | 35 |
| 462 | 20240528 | 115400 | 6408347650 | 37700 | 37700 | 37700 | 37650 | 55 |
| 463 | 20240528 | 115300 | 6406274250 | 37700 | 37650 | 37700 | 37650 | 38 |
| 464 | 20240528 | 115200 | 6404841750 | 37650 | 37650 | 37700 | 37650 | 71 |
| 465 | 20240528 | 115100 | 6402165150 | 37700 | 37650 | 37700 | 37650 | 684 |
| 466 | 20240528 | 115000 | 6376378450 | 37700 | 37650 | 37700 | 37650 | 2 |
| 467 | 20240528 | 114900 | 6376303100 | 37650 | 37650 | 37650 | 37650 | 7 |
| 468 | 20240528 | 114800 | 6376039550 | 37650 | 37650 | 37650 | 37650 | 31 |
| 469 | 20240528 | 114700 | 6374872400 | 37650 | 37650 | 37700 | 37650 | 526 |
| 470 | 20240528 | 114600 | 6355067650 | 37600 | 37600 | 37650 | 37600 | 41 |
| 471 | 20240528 | 114500 | 6353525250 | 37600 | 37600 | 37650 | 37600 | 23 |
| 472 | 20240528 | 114400 | 6352659950 | 37600 | 37600 | 37600 | 37600 | 1 |
| 473 | 20240528 | 114300 | 6352622350 | 37650 | 37650 | 37650 | 37650 | 1076 |
| 474 | 20240528 | 114200 | 6312110950 | 37700 | 37650 | 37700 | 37650 | 220 |
| 475 | 20240528 | 114100 | 6303817000 | 37650 | 37650 | 37650 | 37650 | 6 |
| 476 | 20240528 | 114000 | 6303591100 | 37650 | 37650 | 37650 | 37650 | 33 |
| 477 | 20240528 | 113900 | 6302348650 | 37650 | 37700 | 37700 | 37650 | 513 |
| 478 | 20240528 | 113800 | 6283034150 | 37700 | 37650 | 37700 | 37650 | 119 |
| 479 | 20240528 | 113700 | 6278550400 | 37700 | 37650 | 37700 | 37650 | 114 |
| 480 | 20240528 | 113600 | 6274256200 | 37650 | 37700 | 37700 | 37650 | 105 |
| 481 | 20240528 | 113500 | 6270298950 | 37650 | 37650 | 37700 | 37650 | 82 |
| 482 | 20240528 | 113400 | 6267207650 | 37700 | 37700 | 37700 | 37650 | 90 |
| 483 | 20240528 | 113300 | 6263815650 | 37700 | 37700 | 37700 | 37650 | 254 |
| 484 | 20240528 | 113200 | 6254239950 | 37700 | 37700 | 37700 | 37650 | 63 |
| 485 | 20240528 | 113100 | 6251864900 | 37700 | 37700 | 37700 | 37650 | 80 |
| 486 | 20240528 | 113000 | 6248848950 | 37650 | 37700 | 37700 | 37650 | 604 |
| 487 | 20240528 | 112900 | 6226104100 | 37650 | 37700 | 37700 | 37650 | 291 |
| 488 | 20240528 | 112800 | 6215143550 | 37700 | 37700 | 37700 | 37650 | 180 |
| 489 | 20240528 | 112700 | 6208357600 | 37700 | 37700 | 37700 | 37650 | 58 |
| 490 | 20240528 | 112600 | 6206171050 | 37700 | 37700 | 37700 | 37650 | 41 |
| 491 | 20240528 | 112500 | 6204625400 | 37700 | 37700 | 37700 | 37650 | 200 |
| 492 | 20240528 | 112400 | 6197085500 | 37700 | 37650 | 37700 | 37650 | 59 |
| 493 | 20240528 | 112300 | 6194862300 | 37650 | 37650 | 37650 | 37650 | 1 |
| 494 | 20240528 | 112200 | 6194824650 | 37650 | 37650 | 37650 | 37650 | 36 |
| 495 | 20240528 | 112100 | 6193469250 | 37650 | 37700 | 37700 | 37650 | 59 |
| 496 | 20240528 | 112000 | 6191245600 | 37700 | 37700 | 37700 | 37650 | 5 |
| 497 | 20240528 | 111900 | 6191057150 | 37700 | 37700 | 37700 | 37650 | 19 |
| 498 | 20240528 | 111800 | 6190340900 | 37650 | 37700 | 37700 | 37650 | 1313 |
| 499 | 20240528 | 111700 | 6140840900 | 37700 | 37700 | 37750 | 37700 | 112 |
| 500 | 20240528 | 111600 | 6136616850 | 37750 | 37700 | 37750 | 37700 | 185 |
| 501 | 20240528 | 111500 | 6129636700 | 37750 | 37700 | 37750 | 37700 | 21 |
| 502 | 20240528 | 111400 | 6128844100 | 37700 | 37750 | 37750 | 37700 | 280 |
| 503 | 20240528 | 111300 | 6118287600 | 37700 | 37700 | 37700 | 37700 | 59 |
| 504 | 20240528 | 111200 | 6116063300 | 37700 | 37700 | 37700 | 37700 | 2 |
| 505 | 20240528 | 111100 | 6115987900 | 37700 | 37700 | 37700 | 37700 | 21 |
| 506 | 20240528 | 111000 | 6115196200 | 37700 | 37700 | 37750 | 37700 | 11 |
| 507 | 20240528 | 110900 | 6114781300 | 37700 | 37700 | 37700 | 37700 | 2 |
| 508 | 20240528 | 110800 | 6114705900 | 37700 | 37750 | 37750 | 37700 | 507 |
| 509 | 20240528 | 110700 | 6095566800 | 37750 | 37700 | 37750 | 37700 | 311 |
| 510 | 20240528 | 110600 | 6083826600 | 37750 | 37700 | 37750 | 37700 | 306 |
| 511 | 20240528 | 110500 | 6072275400 | 37700 | 37700 | 37750 | 37700 | 182 |
| 512 | 20240528 | 110400 | 6065408300 | 37750 | 37650 | 37750 | 37650 | 2135 |
| 513 | 20240528 | 110300 | 5984880900 | 37650 | 37650 | 37650 | 37650 | 448 |
| 514 | 20240528 | 110200 | 5968013700 | 37650 | 37650 | 37650 | 37650 | 37 |
| 515 | 20240528 | 110100 | 5966620650 | 37650 | 37650 | 37700 | 37650 | 29 |
| 516 | 20240528 | 110000 | 5965527800 | 37650 | 37650 | 37650 | 37650 | 376 |
| 517 | 20240528 | 105900 | 5951371400 | 37650 | 37650 | 37650 | 37650 | 448 |
| 518 | 20240528 | 105800 | 5934504200 | 37650 | 37650 | 37650 | 37650 | 16 |
| 519 | 20240528 | 105700 | 5933901800 | 37650 | 37700 | 37700 | 37600 | 600 |
| 520 | 20240528 | 105600 | 5911305850 | 37700 | 37650 | 37700 | 37650 | 34 |
| 521 | 20240528 | 105500 | 5910025650 | 37650 | 37600 | 37650 | 37600 | 72 |
| 522 | 20240528 | 105400 | 5907314900 | 37600 | 37600 | 37600 | 37600 | 17 |
| 523 | 20240528 | 105300 | 5906675700 | 37700 | 37600 | 37700 | 37600 | 402 |
| 524 | 20240528 | 105200 | 5891538000 | 37650 | 37650 | 37650 | 37600 | 1051 |
| 525 | 20240528 | 105100 | 5851969650 | 37700 | 37700 | 37700 | 37650 | 78 |
| 526 | 20240528 | 105000 | 5849032150 | 37750 | 37700 | 37750 | 37700 | 629 |
| 527 | 20240528 | 104900 | 5825301300 | 37700 | 37700 | 37750 | 37700 | 572 |
| 528 | 20240528 | 104800 | 5803736500 | 37700 | 37650 | 37700 | 37650 | 464 |
| 529 | 20240528 | 104700 | 5786255650 | 37650 | 37650 | 37650 | 37650 | 648 |
| 530 | 20240528 | 104600 | 5761858450 | 37650 | 37600 | 37650 | 37550 | 1732 |
| 531 | 20240528 | 104500 | 5696784200 | 37600 | 37500 | 37600 | 37450 | 748 |
| 532 | 20240528 | 104400 | 5668720100 | 37500 | 37450 | 37500 | 37450 | 333 |
| 533 | 20240528 | 104300 | 5656248550 | 37500 | 37550 | 37550 | 37500 | 541 |
| 534 | 20240528 | 104200 | 5635957550 | 37550 | 37550 | 37550 | 37550 | 166 |
| 535 | 20240528 | 104100 | 5629724250 | 37550 | 37500 | 37550 | 37500 | 411 |
| 536 | 20240528 | 104000 | 5614310500 | 37500 | 37500 | 37500 | 37500 | 4 |
| 537 | 20240528 | 103900 | 5614160500 | 37450 | 37450 | 37450 | 37450 | 1 |
| 538 | 20240528 | 103800 | 5614123050 | 37450 | 37500 | 37500 | 37450 | 106 |
| 539 | 20240528 | 103700 | 5610150250 | 37500 | 37500 | 37500 | 37500 | 20 |
| 540 | 20240528 | 103600 | 5609400250 | 37500 | 37500 | 37500 | 37500 | 133 |
| 541 | 20240528 | 103500 | 5604412750 | 37450 | 37500 | 37500 | 37450 | 22 |
| 542 | 20240528 | 103400 | 5603588000 | 37500 | 37450 | 37500 | 37400 | 210 |
| 543 | 20240528 | 103300 | 5595733450 | 37450 | 37450 | 37450 | 37450 | 34 |
| 544 | 20240528 | 103200 | 5594460150 | 37350 | 37450 | 37450 | 37350 | 558 |
| 545 | 20240528 | 103100 | 5573567000 | 37450 | 37400 | 37500 | 37400 | 868 |
| 546 | 20240528 | 103000 | 5541094200 | 37400 | 37400 | 37400 | 37350 | 254 |
| 547 | 20240528 | 102900 | 5531597100 | 37350 | 37350 | 37400 | 37350 | 14 |
| 548 | 20240528 | 102800 | 5531074150 | 37300 | 37350 | 37400 | 37300 | 99 |
| 549 | 20240528 | 102700 | 5527375650 | 37400 | 37350 | 37400 | 37350 | 303 |
| 550 | 20240528 | 102600 | 5516043550 | 37400 | 37300 | 37400 | 37300 | 650 |
| 551 | 20240528 | 102500 | 5491798250 | 37250 | 37300 | 37350 | 37250 | 1755 |
| 552 | 20240528 | 102400 | 5426404550 | 37250 | 37300 | 37300 | 37250 | 571 |
| 553 | 20240528 | 102300 | 5405131450 | 37300 | 37350 | 37350 | 37200 | 4099 |
| 554 | 20240528 | 102200 | 5252259500 | 37350 | 37350 | 37350 | 37350 | 17 |
| 555 | 20240528 | 102100 | 5251624550 | 37400 | 37400 | 37400 | 37350 | 38 |
| 556 | 20240528 | 102000 | 5250204100 | 37350 | 37350 | 37350 | 37350 | 10 |
| 557 | 20240528 | 101900 | 5249830600 | 37350 | 37350 | 37350 | 37350 | 249 |
| 558 | 20240528 | 101800 | 5240530450 | 37400 | 37350 | 37400 | 37350 | 262 |
| 559 | 20240528 | 101700 | 5230737700 | 37400 | 37450 | 37450 | 37400 | 24 |
| 560 | 20240528 | 101600 | 5229839950 | 37400 | 37400 | 37400 | 37350 | 488 |
| 561 | 20240528 | 101500 | 5211594950 | 37400 | 37400 | 37400 | 37400 | 182 |
| 562 | 20240528 | 101400 | 5204788150 | 37400 | 37350 | 37400 | 37350 | 5 |
| 563 | 20240528 | 101300 | 5204601250 | 37350 | 37350 | 37400 | 37350 | 216 |
| 564 | 20240528 | 101200 | 5196533400 | 37350 | 37400 | 37400 | 37350 | 331 |
| 565 | 20240528 | 101100 | 5184170350 | 37400 | 37350 | 37400 | 37300 | 532 |
| 566 | 20240528 | 101000 | 5164293200 | 37350 | 37350 | 37400 | 37350 | 751 |
| 567 | 20240528 | 100900 | 5136232350 | 37350 | 37350 | 37400 | 37300 | 435 |
| 568 | 20240528 | 100800 | 5119991500 | 37350 | 37350 | 37350 | 37300 | 1112 |
| 569 | 20240528 | 100700 | 5078460800 | 37350 | 37350 | 37350 | 37300 | 324 |
| 570 | 20240528 | 100600 | 5066359650 | 37350 | 37350 | 37350 | 37300 | 624 |
| 571 | 20240528 | 100500 | 5043058650 | 37350 | 37350 | 37350 | 37300 | 1325 |
| 572 | 20240528 | 100400 | 4993571000 | 37350 | 37350 | 37400 | 37350 | 1717 |
| 573 | 20240528 | 100300 | 4929441000 | 37400 | 37400 | 37400 | 37350 | 12 |
| 574 | 20240528 | 100200 | 4928992400 | 37350 | 37400 | 37400 | 37350 | 98 |
| 575 | 20240528 | 100100 | 4925331900 | 37400 | 37450 | 37450 | 37350 | 262 |
| 576 | 20240528 | 100000 | 4915545350 | 37400 | 37400 | 37450 | 37400 | 527 |
| 577 | 20240528 | 095900 | 4895835500 | 37400 | 37450 | 37450 | 37400 | 136 |
| 578 | 20240528 | 095800 | 4890749050 | 37450 | 37400 | 37450 | 37400 | 526 |
| 579 | 20240528 | 095700 | 4871075400 | 37450 | 37400 | 37450 | 37350 | 79 |
| 580 | 20240528 | 095600 | 4868117950 | 37350 | 37350 | 37500 | 37350 | 262 |
| 581 | 20240528 | 095500 | 4858329100 | 37350 | 37450 | 37500 | 37350 | 1292 |
| 582 | 20240528 | 095400 | 4809995950 | 37450 | 37500 | 37500 | 37450 | 367 |
| 583 | 20240528 | 095300 | 4796251750 | 37450 | 37450 | 37450 | 37450 | 152 |
| 584 | 20240528 | 095200 | 4790559350 | 37450 | 37550 | 37550 | 37400 | 1765 |
| 585 | 20240528 | 095100 | 4724488550 | 37550 | 37500 | 37600 | 37450 | 535 |
| 586 | 20240528 | 095000 | 4704399800 | 37600 | 37550 | 37600 | 37450 | 188 |
| 587 | 20240528 | 094900 | 4697349150 | 37450 | 37600 | 37600 | 37450 | 203 |
| 588 | 20240528 | 094800 | 4689737450 | 37600 | 37500 | 37600 | 37450 | 417 |
| 589 | 20240528 | 094700 | 4674092050 | 37600 | 37500 | 37600 | 37500 | 168 |
| 590 | 20240528 | 094600 | 4667791500 | 37600 | 37600 | 37600 | 37450 | 117 |
| 591 | 20240528 | 094500 | 4663398650 | 37600 | 37550 | 37600 | 37550 | 475 |
| 592 | 20240528 | 094400 | 4645561750 | 37550 | 37550 | 37600 | 37550 | 175 |
| 593 | 20240528 | 094300 | 4638990400 | 37550 | 37550 | 37600 | 37550 | 472 |
| 594 | 20240528 | 094200 | 4621248800 | 37500 | 37600 | 37600 | 37450 | 1229 |
| 595 | 20240528 | 094100 | 4575098150 | 37600 | 37500 | 37600 | 37450 | 934 |
| 596 | 20240528 | 094000 | 4540050500 | 37500 | 37600 | 37650 | 37450 | 3633 |
| 597 | 20240528 | 093900 | 4403756900 | 37600 | 37850 | 37850 | 37600 | 1440 |
| 598 | 20240528 | 093800 | 4349454800 | 37850 | 37900 | 37900 | 37800 | 2600 |
| 599 | 20240528 | 093700 | 4251032350 | 37850 | 37850 | 37850 | 37800 | 997 |
| 600 | 20240528 | 093600 | 4213313900 | 37850 | 37800 | 37900 | 37800 | 2454 |
| 601 | 20240528 | 093500 | 4120453500 | 37850 | 37750 | 37850 | 37650 | 3048 |
| 602 | 20240528 | 093400 | 4005440900 | 37750 | 37750 | 37750 | 37700 | 1024 |
| 603 | 20240528 | 093300 | 3966799650 | 37800 | 37800 | 37800 | 37700 | 2039 |
| 604 | 20240528 | 093200 | 3889813050 | 37800 | 37700 | 37850 | 37700 | 2031 |
| 605 | 20240528 | 093100 | 3813070450 | 37700 | 37800 | 37950 | 37700 | 2708 |
| 606 | 20240528 | 093000 | 3710542250 | 37750 | 37850 | 37900 | 37750 | 3541 |
| 607 | 20240528 | 092900 | 3576455000 | 37900 | 37800 | 37900 | 37700 | 2654 |
| 608 | 20240528 | 092800 | 3476144750 | 37800 | 37900 | 37950 | 37800 | 3123 |
| 609 | 20240528 | 092700 | 3357934150 | 37900 | 37700 | 37900 | 37650 | 4236 |
| 610 | 20240528 | 092600 | 3197846550 | 37700 | 37450 | 37700 | 37400 | 2173 |
| 611 | 20240528 | 092500 | 3116218200 | 37450 | 37450 | 37500 | 37400 | 345 |
| 612 | 20240528 | 092400 | 3103295600 | 37500 | 37350 | 37500 | 37350 | 321 |
| 613 | 20240528 | 092300 | 3091302600 | 37350 | 37350 | 37450 | 37300 | 773 |
| 614 | 20240528 | 092200 | 3062416550 | 37350 | 37500 | 37500 | 37350 | 2037 |
| 615 | 20240528 | 092100 | 2986208300 | 37550 | 37450 | 37600 | 37450 | 1799 |
| 616 | 20240528 | 092000 | 2918731800 | 37450 | 37350 | 37450 | 37300 | 1479 |
| 617 | 20240528 | 091900 | 2863462900 | 37300 | 37250 | 37300 | 37250 | 721 |
| 618 | 20240528 | 091800 | 2836596550 | 37200 | 37200 | 37250 | 37150 | 254 |
| 619 | 20240528 | 091700 | 2827148350 | 37200 | 37150 | 37200 | 37100 | 1777 |
| 620 | 20240528 | 091600 | 2761096500 | 37150 | 37150 | 37200 | 37150 | 1492 |
| 621 | 20240528 | 091500 | 2705668200 | 37100 | 37150 | 37150 | 37100 | 646 |
| 622 | 20240528 | 091400 | 2681674700 | 37150 | 37200 | 37200 | 37100 | 1057 |
| 623 | 20240528 | 091300 | 2642412350 | 37150 | 37350 | 37350 | 37150 | 2749 |
| 624 | 20240528 | 091200 | 2540176200 | 37350 | 37350 | 37350 | 37250 | 4076 |
| 625 | 20240528 | 091100 | 2388139500 | 37300 | 37350 | 37350 | 37300 | 873 |
| 626 | 20240528 | 091000 | 2355551950 | 37300 | 37400 | 37450 | 37300 | 6065 |
| 627 | 20240528 | 090900 | 2129083100 | 37400 | 37450 | 37450 | 37350 | 1109 |
| 628 | 20240528 | 090800 | 2087613350 | 37450 | 37400 | 37450 | 37400 | 174 |
| 629 | 20240528 | 090700 | 2081099450 | 37450 | 37450 | 37450 | 37350 | 641 |
| 630 | 20240528 | 090600 | 2057133950 | 37450 | 37400 | 37450 | 37350 | 613 |
| 631 | 20240528 | 090500 | 2034224200 | 37350 | 37400 | 37450 | 37300 | 4601 |
| 632 | 20240528 | 090400 | 1862215000 | 37450 | 37500 | 37500 | 37400 | 2131 |
| 633 | 20240528 | 090300 | 1782405450 | 37500 | 37650 | 37650 | 37450 | 3246 |
| 634 | 20240528 | 090200 | 1660668000 | 37650 | 37600 | 37700 | 37300 | 8897 |
| 635 | 20240528 | 090100 | 1327708600 | 37700 | 38000 | 38100 | 37600 | 13919 |
| 636 | 20240528 | 090000 | 801527150 | 38000 | 38050 | 38100 | 37850 | 21083 |