34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 3 | 20240528 | 193100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240528 | 193000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240528 | 192900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240528 | 192800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240528 | 192700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240528 | 192600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240528 | 192500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240528 | 192400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240528 | 192300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240528 | 192200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240528 | 192100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240528 | 192000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240528 | 191900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240528 | 191800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240528 | 191700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240528 | 191600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240528 | 191500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240528 | 191400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240528 | 191300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240528 | 191200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240528 | 191100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240528 | 191000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240528 | 190900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240528 | 190800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240528 | 190700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240528 | 190600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240528 | 190500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240528 | 190400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240528 | 190300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240528 | 190200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 33 | 20240528 | 190100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240528 | 190000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240528 | 185900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240528 | 185800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240528 | 185700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240528 | 185600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240528 | 185500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240528 | 185400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240528 | 185300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240528 | 185200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240528 | 185100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240528 | 185000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240528 | 184900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240528 | 184800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240528 | 184700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240528 | 184600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240528 | 184500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240528 | 184400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240528 | 184300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240528 | 184200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240528 | 184100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240528 | 184000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240528 | 183900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240528 | 183800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240528 | 183700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240528 | 183600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240528 | 183500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240528 | 183400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240528 | 183300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240528 | 183200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 63 | 20240528 | 183100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240528 | 183000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240528 | 182900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240528 | 182800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240528 | 182700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240528 | 182600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240528 | 182500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240528 | 182400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240528 | 182300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240528 | 182200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240528 | 182100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240528 | 182000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240528 | 181900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240528 | 181800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240528 | 181700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240528 | 181600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240528 | 181500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240528 | 181400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240528 | 181300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240528 | 181200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240528 | 181100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240528 | 181000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240528 | 180900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240528 | 180800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240528 | 180700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240528 | 180600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240528 | 180500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240528 | 180400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240528 | 180300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240528 | 180200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 93 | 20240528 | 180100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240528 | 180000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240528 | 175900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240528 | 175800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240528 | 175700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240528 | 175600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240528 | 175500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240528 | 175400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240528 | 175300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240528 | 175200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240528 | 175100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240528 | 175000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240528 | 174900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240528 | 174800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240528 | 174700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240528 | 174600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240528 | 174500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240528 | 174400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240528 | 174300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240528 | 174200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240528 | 174100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240528 | 174000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240528 | 173900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240528 | 173800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240528 | 173700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240528 | 173600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240528 | 173500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240528 | 173400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240528 | 173300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240528 | 173200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 123 | 20240528 | 173100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240528 | 173000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240528 | 172900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240528 | 172800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240528 | 172700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240528 | 172600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240528 | 172500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240528 | 172400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240528 | 172300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240528 | 172200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240528 | 172100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240528 | 172000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240528 | 171900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240528 | 171800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240528 | 171700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240528 | 171600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240528 | 171500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240528 | 171400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240528 | 171300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240528 | 171200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240528 | 171100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240528 | 171000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240528 | 170900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240528 | 170800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240528 | 170700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240528 | 170600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240528 | 170500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240528 | 170400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240528 | 170300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240528 | 170200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 153 | 20240528 | 170100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240528 | 170000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240528 | 165900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240528 | 165800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240528 | 165700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240528 | 165600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240528 | 165500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240528 | 165400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240528 | 165300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240528 | 165200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240528 | 165100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240528 | 165000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240528 | 164900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240528 | 164800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240528 | 164700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240528 | 164600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240528 | 164500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240528 | 164400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240528 | 164300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240528 | 164200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240528 | 164100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240528 | 164000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240528 | 163900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240528 | 163800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240528 | 163700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240528 | 163600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240528 | 163500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240528 | 163400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240528 | 163300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240528 | 163200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 183 | 20240528 | 163100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240528 | 163000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240528 | 162900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240528 | 162800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240528 | 162700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240528 | 162600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240528 | 162500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240528 | 162400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240528 | 162300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240528 | 162200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240528 | 162100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240528 | 162000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240528 | 161900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240528 | 161800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240528 | 161700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240528 | 161600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240528 | 161500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240528 | 161400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240528 | 161300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240528 | 161200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240528 | 161100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240528 | 161000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240528 | 160900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240528 | 160800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240528 | 160700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240528 | 160600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240528 | 160500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240528 | 160400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240528 | 160300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240528 | 160200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 213 | 20240528 | 160100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240528 | 160000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240528 | 155900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240528 | 155800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240528 | 155700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240528 | 155600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240528 | 155500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240528 | 155400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240528 | 155300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240528 | 155200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240528 | 155100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240528 | 155000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240528 | 154900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240528 | 154800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240528 | 154700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240528 | 154600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240528 | 154500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240528 | 154400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20240528 | 154300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20240528 | 154200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20240528 | 154100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20240528 | 154000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240528 | 153900 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240528 | 153800 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240528 | 153700 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240528 | 153600 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240528 | 153500 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240528 | 153400 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240528 | 153300 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240528 | 153200 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 243 | 20240528 | 153100 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20240528 | 153000 | 7440470700 | 41400 | 41400 | 41400 | 41400 | 758 |
| 245 | 20240528 | 152900 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20240528 | 152800 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20240528 | 152700 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20240528 | 152600 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20240528 | 152500 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20240528 | 152400 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20240528 | 152300 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20240528 | 152200 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20240528 | 152100 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20240528 | 152000 | 7409089500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20240528 | 151900 | 7409089500 | 41400 | 41400 | 41400 | 41250 | 272 |
| 256 | 20240528 | 151800 | 7397865250 | 41300 | 41150 | 41300 | 41150 | 157 |
| 257 | 20240528 | 151700 | 7391393500 | 41200 | 41300 | 41300 | 41200 | 782 |
| 258 | 20240528 | 151600 | 7359146500 | 41300 | 41300 | 41350 | 41300 | 161 |
| 259 | 20240528 | 151500 | 7352496150 | 41300 | 41350 | 41350 | 41300 | 323 |
| 260 | 20240528 | 151400 | 7339151000 | 41300 | 41350 | 41350 | 41300 | 232 |
| 261 | 20240528 | 151300 | 7329569200 | 41300 | 41300 | 41350 | 41300 | 198 |
| 262 | 20240528 | 151200 | 7321391400 | 41400 | 41400 | 41450 | 41300 | 311 |
| 263 | 20240528 | 151100 | 7308539300 | 41450 | 41300 | 41450 | 41300 | 75 |
| 264 | 20240528 | 151000 | 7305433150 | 41300 | 41300 | 41350 | 41250 | 316 |
| 265 | 20240528 | 150900 | 7292393400 | 41400 | 41300 | 41400 | 41200 | 254 |
| 266 | 20240528 | 150800 | 7281911250 | 41300 | 41350 | 41400 | 41250 | 331 |
| 267 | 20240528 | 150700 | 7268240100 | 41350 | 41400 | 41450 | 41350 | 117 |
| 268 | 20240528 | 150600 | 7263396500 | 41400 | 41350 | 41400 | 41350 | 131 |
| 269 | 20240528 | 150500 | 7257976400 | 41400 | 41400 | 41450 | 41350 | 226 |
| 270 | 20240528 | 150400 | 7248623650 | 41400 | 41400 | 41400 | 41350 | 846 |
| 271 | 20240528 | 150300 | 7213600200 | 41450 | 41400 | 41450 | 41400 | 399 |
| 272 | 20240528 | 150200 | 7197080950 | 41400 | 41400 | 41450 | 41400 | 270 |
| 273 | 20240528 | 150100 | 7185902600 | 41450 | 41450 | 41450 | 41400 | 399 |
| 274 | 20240528 | 150000 | 7169378050 | 41450 | 41500 | 41500 | 41450 | 53 |
| 275 | 20240528 | 145900 | 7167179900 | 41500 | 41500 | 41500 | 41400 | 1427 |
| 276 | 20240528 | 145800 | 7107967200 | 41500 | 41550 | 41550 | 41500 | 205 |
| 277 | 20240528 | 145700 | 7099455500 | 41550 | 41550 | 41550 | 41500 | 329 |
| 278 | 20240528 | 145600 | 7085796800 | 41550 | 41550 | 41550 | 41500 | 226 |
| 279 | 20240528 | 145500 | 7076413350 | 41550 | 41500 | 41550 | 41500 | 198 |
| 280 | 20240528 | 145400 | 7068192100 | 41500 | 41550 | 41550 | 41450 | 787 |
| 281 | 20240528 | 145300 | 7035532500 | 41550 | 41550 | 41550 | 41500 | 165 |
| 282 | 20240528 | 145200 | 7028679650 | 41500 | 41550 | 41600 | 41500 | 312 |
| 283 | 20240528 | 145100 | 7015722950 | 41500 | 41550 | 41550 | 41500 | 584 |
| 284 | 20240528 | 145000 | 6991484850 | 41550 | 41500 | 41550 | 41500 | 148 |
| 285 | 20240528 | 144900 | 6985338250 | 41500 | 41500 | 41550 | 41450 | 198 |
| 286 | 20240528 | 144800 | 6977124900 | 41450 | 41500 | 41500 | 41450 | 141 |
| 287 | 20240528 | 144700 | 6971273700 | 41500 | 41500 | 41500 | 41450 | 330 |
| 288 | 20240528 | 144600 | 6957583400 | 41500 | 41450 | 41500 | 41400 | 190 |
| 289 | 20240528 | 144500 | 6949704100 | 41450 | 41450 | 41500 | 41400 | 263 |
| 290 | 20240528 | 144400 | 6938803500 | 41450 | 41400 | 41450 | 41350 | 253 |
| 291 | 20240528 | 144300 | 6928334350 | 41350 | 41350 | 41350 | 41300 | 361 |
| 292 | 20240528 | 144200 | 6913412750 | 41300 | 41350 | 41350 | 41300 | 104 |
| 293 | 20240528 | 144100 | 6909114900 | 41300 | 41350 | 41400 | 41300 | 116 |
| 294 | 20240528 | 144000 | 6904318600 | 41350 | 41350 | 41400 | 41350 | 180 |
| 295 | 20240528 | 143900 | 6896874600 | 41400 | 41400 | 41400 | 41350 | 164 |
| 296 | 20240528 | 143800 | 6890088350 | 41400 | 41300 | 41400 | 41300 | 83 |
| 297 | 20240528 | 143700 | 6886655050 | 41350 | 41400 | 41450 | 41350 | 378 |
| 298 | 20240528 | 143600 | 6871021000 | 41400 | 41350 | 41400 | 41300 | 619 |
| 299 | 20240528 | 143500 | 6845425900 | 41300 | 41150 | 41300 | 41150 | 5163 |
| 300 | 20240528 | 143400 | 6632362900 | 41150 | 41200 | 41200 | 41100 | 141 |
| 301 | 20240528 | 143300 | 6626563600 | 41200 | 41150 | 41200 | 41100 | 165 |
| 302 | 20240528 | 143200 | 6619773500 | 41200 | 41200 | 41200 | 41150 | 736 |
| 303 | 20240528 | 143100 | 6589485300 | 41200 | 41150 | 41200 | 41150 | 177 |
| 304 | 20240528 | 143000 | 6582195800 | 41200 | 41200 | 41200 | 41150 | 208 |
| 305 | 20240528 | 142900 | 6573630500 | 41200 | 41300 | 41350 | 41200 | 822 |
| 306 | 20240528 | 142800 | 6539730750 | 41300 | 41250 | 41300 | 41250 | 209 |
| 307 | 20240528 | 142700 | 6531102150 | 41300 | 41300 | 41350 | 41300 | 162 |
| 308 | 20240528 | 142600 | 6524409900 | 41250 | 41300 | 41300 | 41250 | 160 |
| 309 | 20240528 | 142500 | 6517803850 | 41300 | 41250 | 41300 | 41250 | 491 |
| 310 | 20240528 | 142400 | 6497527600 | 41250 | 41300 | 41300 | 41200 | 196 |
| 311 | 20240528 | 142300 | 6489442900 | 41250 | 41250 | 41250 | 41200 | 133 |
| 312 | 20240528 | 142200 | 6483958150 | 41250 | 41250 | 41250 | 41200 | 279 |
| 313 | 20240528 | 142100 | 6472452150 | 41250 | 41250 | 41250 | 41200 | 417 |
| 314 | 20240528 | 142000 | 6455255100 | 41250 | 41200 | 41250 | 41200 | 254 |
| 315 | 20240528 | 141900 | 6444780750 | 41200 | 41250 | 41250 | 41200 | 115 |
| 316 | 20240528 | 141800 | 6440039200 | 41200 | 41300 | 41300 | 41200 | 259 |
| 317 | 20240528 | 141700 | 6429358600 | 41300 | 41250 | 41300 | 41250 | 104 |
| 318 | 20240528 | 141600 | 6425063450 | 41250 | 41300 | 41300 | 41250 | 94 |
| 319 | 20240528 | 141500 | 6421184200 | 41300 | 41300 | 41300 | 41250 | 151 |
| 320 | 20240528 | 141400 | 6414950850 | 41250 | 41250 | 41300 | 41250 | 198 |
| 321 | 20240528 | 141300 | 6406776450 | 41200 | 41250 | 41250 | 41150 | 206 |
| 322 | 20240528 | 141200 | 6398282950 | 41150 | 41250 | 41250 | 41150 | 260 |
| 323 | 20240528 | 141100 | 6387565650 | 41200 | 41150 | 41250 | 41100 | 241 |
| 324 | 20240528 | 141000 | 6377647950 | 41100 | 41100 | 41150 | 41050 | 541 |
| 325 | 20240528 | 140900 | 6355412350 | 41100 | 41100 | 41150 | 41100 | 121 |
| 326 | 20240528 | 140800 | 6350435300 | 41100 | 41250 | 41250 | 41100 | 477 |
| 327 | 20240528 | 140700 | 6330807200 | 41250 | 41250 | 41300 | 41200 | 109 |
| 328 | 20240528 | 140600 | 6326311700 | 41250 | 41300 | 41300 | 41200 | 350 |
| 329 | 20240528 | 140500 | 6311876100 | 41300 | 41300 | 41350 | 41250 | 146 |
| 330 | 20240528 | 140400 | 6305849600 | 41300 | 41250 | 41400 | 41200 | 139 |
| 331 | 20240528 | 140300 | 6300109000 | 41200 | 41150 | 41250 | 41150 | 856 |
| 332 | 20240528 | 140200 | 6264841850 | 41150 | 41200 | 41200 | 41100 | 215 |
| 333 | 20240528 | 140100 | 6255994250 | 41150 | 41100 | 41150 | 41050 | 467 |
| 334 | 20240528 | 140000 | 6236796750 | 41100 | 41100 | 41150 | 41050 | 472 |
| 335 | 20240528 | 135900 | 6217406300 | 41100 | 41050 | 41150 | 41000 | 370 |
| 336 | 20240528 | 135800 | 6202206300 | 41000 | 41000 | 41100 | 41000 | 1292 |
| 337 | 20240528 | 135700 | 6149220350 | 41050 | 41100 | 41100 | 41000 | 103 |
| 338 | 20240528 | 135600 | 6144989850 | 41000 | 41050 | 41100 | 41000 | 1878 |
| 339 | 20240528 | 135500 | 6067942950 | 41050 | 41200 | 41200 | 41000 | 1565 |
| 340 | 20240528 | 135400 | 6003692200 | 41100 | 41150 | 41200 | 41100 | 313 |
| 341 | 20240528 | 135300 | 5990810650 | 41100 | 41150 | 41200 | 41100 | 690 |
| 342 | 20240528 | 135200 | 5962445150 | 41150 | 41200 | 41200 | 41150 | 313 |
| 343 | 20240528 | 135100 | 5949563150 | 41200 | 41250 | 41300 | 41200 | 1272 |
| 344 | 20240528 | 135000 | 5897138100 | 41300 | 41300 | 41300 | 41250 | 145 |
| 345 | 20240528 | 134900 | 5891155550 | 41250 | 41300 | 41300 | 41250 | 114 |
| 346 | 20240528 | 134800 | 5886451900 | 41300 | 41250 | 41300 | 41250 | 219 |
| 347 | 20240528 | 134700 | 5877412800 | 41250 | 41250 | 41250 | 41200 | 66 |
| 348 | 20240528 | 134600 | 5874690350 | 41250 | 41250 | 41250 | 41200 | 382 |
| 349 | 20240528 | 134500 | 5858932900 | 41250 | 41300 | 41300 | 41200 | 1686 |
| 350 | 20240528 | 134400 | 5789384600 | 41250 | 41300 | 41300 | 41250 | 207 |
| 351 | 20240528 | 134300 | 5780836700 | 41300 | 41300 | 41350 | 41300 | 132 |
| 352 | 20240528 | 134200 | 5775381800 | 41300 | 41300 | 41350 | 41250 | 151 |
| 353 | 20240528 | 134100 | 5769143000 | 41250 | 41350 | 41350 | 41250 | 1345 |
| 354 | 20240528 | 134000 | 5713596750 | 41400 | 41400 | 41400 | 41300 | 697 |
| 355 | 20240528 | 133900 | 5684773500 | 41400 | 41350 | 41450 | 41350 | 396 |
| 356 | 20240528 | 133800 | 5668382350 | 41350 | 41350 | 41400 | 41350 | 199 |
| 357 | 20240528 | 133700 | 5660144550 | 41400 | 41400 | 41400 | 41350 | 135 |
| 358 | 20240528 | 133600 | 5654559350 | 41400 | 41350 | 41400 | 41350 | 481 |
| 359 | 20240528 | 133500 | 5634655450 | 41350 | 41400 | 41400 | 41350 | 140 |
| 360 | 20240528 | 133400 | 5628862100 | 41350 | 41400 | 41400 | 41350 | 91 |
| 361 | 20240528 | 133300 | 5625095800 | 41350 | 41400 | 41400 | 41350 | 174 |
| 362 | 20240528 | 133200 | 5617897900 | 41400 | 41450 | 41450 | 41350 | 66 |
| 363 | 20240528 | 133100 | 5615165100 | 41450 | 41450 | 41450 | 41350 | 299 |
| 364 | 20240528 | 133000 | 5602789950 | 41450 | 41400 | 41450 | 41400 | 230 |
| 365 | 20240528 | 132900 | 5593256600 | 41400 | 41400 | 41450 | 41400 | 131 |
| 366 | 20240528 | 132800 | 5587832750 | 41400 | 41450 | 41450 | 41400 | 364 |
| 367 | 20240528 | 132700 | 5572758350 | 41450 | 41500 | 41500 | 41400 | 1073 |
| 368 | 20240528 | 132600 | 5528293250 | 41500 | 41550 | 41550 | 41500 | 3102 |
| 369 | 20240528 | 132500 | 5399516200 | 41550 | 41600 | 41600 | 41550 | 71 |
| 370 | 20240528 | 132400 | 5396562650 | 41600 | 41600 | 41600 | 41600 | 78 |
| 371 | 20240528 | 132300 | 5393317850 | 41600 | 41600 | 41650 | 41600 | 51 |
| 372 | 20240528 | 132200 | 5391195150 | 41650 | 41600 | 41650 | 41600 | 254 |
| 373 | 20240528 | 132100 | 5380616100 | 41650 | 41650 | 41650 | 41600 | 14 |
| 374 | 20240528 | 132000 | 5380033200 | 41650 | 41650 | 41650 | 41600 | 15 |
| 375 | 20240528 | 131900 | 5379408500 | 41700 | 41600 | 41700 | 41550 | 668 |
| 376 | 20240528 | 131800 | 5351596050 | 41600 | 41600 | 41650 | 41600 | 370 |
| 377 | 20240528 | 131700 | 5336202500 | 41600 | 41550 | 41600 | 41550 | 276 |
| 378 | 20240528 | 131600 | 5324720950 | 41600 | 41650 | 41650 | 41550 | 61 |
| 379 | 20240528 | 131500 | 5322182900 | 41650 | 41650 | 41650 | 41600 | 359 |
| 380 | 20240528 | 131400 | 5307244350 | 41650 | 41650 | 41650 | 41600 | 121 |
| 381 | 20240528 | 131300 | 5302206250 | 41600 | 41600 | 41650 | 41600 | 43 |
| 382 | 20240528 | 131200 | 5300415900 | 41650 | 41650 | 41650 | 41600 | 112 |
| 383 | 20240528 | 131100 | 5295751150 | 41600 | 41750 | 41750 | 41600 | 2145 |
| 384 | 20240528 | 131000 | 5206363450 | 41750 | 41800 | 41800 | 41750 | 36 |
| 385 | 20240528 | 130900 | 5204860050 | 41800 | 41750 | 41800 | 41700 | 156 |
| 386 | 20240528 | 130800 | 5198343650 | 41750 | 41800 | 41850 | 41750 | 346 |
| 387 | 20240528 | 130700 | 5183870400 | 41750 | 41750 | 41750 | 41700 | 242 |
| 388 | 20240528 | 130600 | 5173766950 | 41750 | 41700 | 41750 | 41700 | 105 |
| 389 | 20240528 | 130500 | 5169384750 | 41700 | 41750 | 41750 | 41700 | 121 |
| 390 | 20240528 | 130400 | 5164338000 | 41750 | 41750 | 41750 | 41700 | 171 |
| 391 | 20240528 | 130300 | 5157203850 | 41750 | 41750 | 41750 | 41750 | 22 |
| 392 | 20240528 | 130200 | 5156285350 | 41750 | 41700 | 41750 | 41700 | 61 |
| 393 | 20240528 | 130100 | 5153740050 | 41700 | 41750 | 41750 | 41700 | 244 |
| 394 | 20240528 | 130000 | 5143558400 | 41750 | 41750 | 41750 | 41750 | 28 |
| 395 | 20240528 | 125900 | 5142389400 | 41750 | 41750 | 41750 | 41700 | 186 |
| 396 | 20240528 | 125800 | 5134628900 | 41700 | 41750 | 41750 | 41700 | 133 |
| 397 | 20240528 | 125700 | 5129082600 | 41750 | 41850 | 41850 | 41750 | 68 |
| 398 | 20240528 | 125600 | 5126242900 | 41850 | 41800 | 41850 | 41800 | 71 |
| 399 | 20240528 | 125500 | 5123271650 | 41800 | 41800 | 41800 | 41800 | 139 |
| 400 | 20240528 | 125400 | 5117461450 | 41800 | 41700 | 41800 | 41700 | 205 |
| 401 | 20240528 | 125300 | 5108903950 | 41700 | 41650 | 41750 | 41650 | 162 |
| 402 | 20240528 | 125200 | 5102151000 | 41650 | 41700 | 41700 | 41650 | 282 |
| 403 | 20240528 | 125100 | 5090396400 | 41700 | 41700 | 41700 | 41700 | 189 |
| 404 | 20240528 | 125000 | 5082515100 | 41700 | 41700 | 41700 | 41700 | 26 |
| 405 | 20240528 | 124900 | 5081430900 | 41700 | 41650 | 41700 | 41650 | 49 |
| 406 | 20240528 | 124800 | 5079388950 | 41650 | 41700 | 41750 | 41650 | 402 |
| 407 | 20240528 | 124700 | 5062626900 | 41650 | 41650 | 41650 | 41650 | 135 |
| 408 | 20240528 | 124600 | 5057004150 | 41650 | 41650 | 41650 | 41650 | 95 |
| 409 | 20240528 | 124500 | 5053047400 | 41650 | 41700 | 41700 | 41600 | 194 |
| 410 | 20240528 | 124400 | 5044973100 | 41700 | 41650 | 41700 | 41600 | 146 |
| 411 | 20240528 | 124300 | 5038896550 | 41650 | 41700 | 41700 | 41550 | 2411 |
| 412 | 20240528 | 124200 | 4938564150 | 41700 | 41700 | 41700 | 41650 | 309 |
| 413 | 20240528 | 124100 | 4925681850 | 41700 | 41700 | 41700 | 41700 | 49 |
| 414 | 20240528 | 124000 | 4923638550 | 41700 | 41700 | 41750 | 41700 | 493 |
| 415 | 20240528 | 123900 | 4903076850 | 41700 | 41750 | 41750 | 41700 | 67 |
| 416 | 20240528 | 123800 | 4900281200 | 41750 | 41750 | 41750 | 41700 | 89 |
| 417 | 20240528 | 123700 | 4896565600 | 41700 | 41700 | 41700 | 41650 | 627 |
| 418 | 20240528 | 123600 | 4870447200 | 41700 | 41800 | 41800 | 41700 | 620 |
| 419 | 20240528 | 123500 | 4844572300 | 41800 | 41750 | 41800 | 41750 | 192 |
| 420 | 20240528 | 123400 | 4836551950 | 41750 | 41800 | 41800 | 41750 | 64 |
| 421 | 20240528 | 123300 | 4833879900 | 41800 | 41800 | 41800 | 41800 | 76 |
| 422 | 20240528 | 123200 | 4830703100 | 41800 | 41750 | 41800 | 41750 | 90 |
| 423 | 20240528 | 123100 | 4826941900 | 41750 | 41800 | 41800 | 41750 | 55 |
| 424 | 20240528 | 123000 | 4824645600 | 41800 | 41750 | 41800 | 41750 | 68 |
| 425 | 20240528 | 122900 | 4821803500 | 41750 | 41750 | 41750 | 41750 | 71 |
| 426 | 20240528 | 122800 | 4818839250 | 41750 | 41800 | 41800 | 41700 | 51 |
| 427 | 20240528 | 122700 | 4816709400 | 41750 | 41800 | 41850 | 41750 | 114 |
| 428 | 20240528 | 122600 | 4811945650 | 41700 | 41700 | 41800 | 41700 | 1270 |
| 429 | 20240528 | 122500 | 4758870350 | 41700 | 41650 | 41700 | 41650 | 200 |
| 430 | 20240528 | 122400 | 4750536850 | 41650 | 41750 | 41750 | 41650 | 1590 |
| 431 | 20240528 | 122300 | 4684228700 | 41750 | 41800 | 41800 | 41750 | 38 |
| 432 | 20240528 | 122200 | 4682641800 | 41750 | 41800 | 41800 | 41750 | 176 |
| 433 | 20240528 | 122100 | 4675286600 | 41800 | 41700 | 41800 | 41700 | 155 |
| 434 | 20240528 | 122000 | 4668820350 | 41800 | 41800 | 41800 | 41700 | 344 |
| 435 | 20240528 | 121900 | 4654442750 | 41750 | 41750 | 41750 | 41700 | 139 |
| 436 | 20240528 | 121800 | 4648641800 | 41750 | 41800 | 41800 | 41750 | 1355 |
| 437 | 20240528 | 121700 | 4592050200 | 41800 | 41800 | 41850 | 41800 | 178 |
| 438 | 20240528 | 121600 | 4584607200 | 41800 | 41800 | 41800 | 41800 | 102 |
| 439 | 20240528 | 121500 | 4580343600 | 41800 | 41850 | 41850 | 41800 | 510 |
| 440 | 20240528 | 121400 | 4559025100 | 41850 | 41850 | 41850 | 41800 | 366 |
| 441 | 20240528 | 121300 | 4543714250 | 41850 | 41900 | 41900 | 41850 | 59 |
| 442 | 20240528 | 121200 | 4541243500 | 41900 | 41900 | 41900 | 41900 | 151 |
| 443 | 20240528 | 121100 | 4534916600 | 41900 | 41900 | 41900 | 41900 | 74 |
| 444 | 20240528 | 121000 | 4531816000 | 41900 | 41950 | 42000 | 41900 | 293 |
| 445 | 20240528 | 120900 | 4519532950 | 41950 | 41950 | 42000 | 41900 | 283 |
| 446 | 20240528 | 120800 | 4507659700 | 41950 | 41950 | 41950 | 41950 | 7 |
| 447 | 20240528 | 120700 | 4507366050 | 41950 | 41950 | 41950 | 41950 | 81 |
| 448 | 20240528 | 120600 | 4503968100 | 41950 | 41950 | 41950 | 41950 | 125 |
| 449 | 20240528 | 120500 | 4498724350 | 41950 | 41900 | 41950 | 41900 | 31 |
| 450 | 20240528 | 120400 | 4497425250 | 41950 | 41950 | 42000 | 41900 | 118 |
| 451 | 20240528 | 120300 | 4492473050 | 42000 | 42050 | 42050 | 42000 | 206 |
| 452 | 20240528 | 120200 | 4483820700 | 42050 | 42100 | 42100 | 42050 | 116 |
| 453 | 20240528 | 120100 | 4478942850 | 42100 | 42100 | 42100 | 42100 | 140 |
| 454 | 20240528 | 120000 | 4473048850 | 42100 | 42200 | 42250 | 42100 | 434 |
| 455 | 20240528 | 115900 | 4454750200 | 42150 | 42150 | 42200 | 42150 | 165 |
| 456 | 20240528 | 115800 | 4447795000 | 42100 | 42150 | 42150 | 42100 | 47 |
| 457 | 20240528 | 115700 | 4445814850 | 42150 | 42100 | 42150 | 42100 | 49 |
| 458 | 20240528 | 115600 | 4443751750 | 42100 | 42100 | 42100 | 42050 | 119 |
| 459 | 20240528 | 115500 | 4438743200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 460 | 20240528 | 115400 | 4438743200 | 42050 | 42000 | 42050 | 41950 | 741 |
| 461 | 20240528 | 115300 | 4407623850 | 41950 | 41900 | 41950 | 41850 | 1261 |
| 462 | 20240528 | 115200 | 4354779900 | 41900 | 41850 | 41900 | 41850 | 130 |
| 463 | 20240528 | 115100 | 4349334300 | 41900 | 41900 | 41900 | 41850 | 160 |
| 464 | 20240528 | 115000 | 4342630350 | 41900 | 41950 | 41950 | 41900 | 395 |
| 465 | 20240528 | 114900 | 4326078550 | 41950 | 41950 | 41950 | 41950 | 75 |
| 466 | 20240528 | 114800 | 4322932300 | 41950 | 41900 | 41950 | 41900 | 123 |
| 467 | 20240528 | 114700 | 4317773300 | 41950 | 41950 | 41950 | 41900 | 234 |
| 468 | 20240528 | 114600 | 4307960850 | 41950 | 41950 | 41950 | 41950 | 90 |
| 469 | 20240528 | 114500 | 4304185350 | 41950 | 42000 | 42000 | 41950 | 383 |
| 470 | 20240528 | 114400 | 4288113800 | 42000 | 42000 | 42000 | 42000 | 99 |
| 471 | 20240528 | 114300 | 4283955800 | 42000 | 42050 | 42050 | 41950 | 263 |
| 472 | 20240528 | 114200 | 4272909950 | 42050 | 42100 | 42150 | 41950 | 103 |
| 473 | 20240528 | 114100 | 4268575700 | 42000 | 42100 | 42150 | 42000 | 1851 |
| 474 | 20240528 | 114000 | 4190817200 | 42100 | 42100 | 42100 | 42100 | 42 |
| 475 | 20240528 | 113900 | 4189049000 | 42100 | 42100 | 42100 | 42000 | 46 |
| 476 | 20240528 | 113800 | 4187112500 | 42100 | 42000 | 42100 | 42000 | 2460 |
| 477 | 20240528 | 113700 | 4083638250 | 42050 | 42000 | 42050 | 42000 | 28 |
| 478 | 20240528 | 113600 | 4082461300 | 42000 | 42050 | 42050 | 42000 | 83 |
| 479 | 20240528 | 113500 | 4078975250 | 42050 | 42000 | 42050 | 42000 | 192 |
| 480 | 20240528 | 113400 | 4070908050 | 42000 | 42050 | 42050 | 42000 | 184 |
| 481 | 20240528 | 113300 | 4063179550 | 42000 | 42000 | 42050 | 42000 | 120 |
| 482 | 20240528 | 113200 | 4058136900 | 41950 | 42000 | 42000 | 41950 | 66 |
| 483 | 20240528 | 113100 | 4055364950 | 42000 | 42000 | 42000 | 42000 | 79 |
| 484 | 20240528 | 113000 | 4052046950 | 42000 | 42050 | 42050 | 41950 | 191 |
| 485 | 20240528 | 112900 | 4044022200 | 42050 | 42000 | 42050 | 42000 | 99 |
| 486 | 20240528 | 112800 | 4039863700 | 42000 | 42000 | 42050 | 42000 | 109 |
| 487 | 20240528 | 112700 | 4035283100 | 42000 | 42000 | 42000 | 42000 | 89 |
| 488 | 20240528 | 112600 | 4031545100 | 42000 | 41950 | 42000 | 41950 | 677 |
| 489 | 20240528 | 112500 | 4003143900 | 42000 | 42000 | 42050 | 41950 | 599 |
| 490 | 20240528 | 112400 | 3977986850 | 42000 | 42000 | 42050 | 42000 | 205 |
| 491 | 20240528 | 112300 | 3969376500 | 42000 | 42050 | 42050 | 42000 | 126 |
| 492 | 20240528 | 112200 | 3964081300 | 42100 | 42100 | 42100 | 42100 | 67 |
| 493 | 20240528 | 112100 | 3961260600 | 42050 | 42100 | 42100 | 42050 | 42 |
| 494 | 20240528 | 112000 | 3959494350 | 42100 | 42050 | 42100 | 42050 | 72 |
| 495 | 20240528 | 111900 | 3956466300 | 42050 | 42050 | 42050 | 42050 | 325 |
| 496 | 20240528 | 111800 | 3942800050 | 42050 | 42050 | 42050 | 42000 | 288 |
| 497 | 20240528 | 111700 | 3930703500 | 42050 | 42000 | 42050 | 42000 | 156 |
| 498 | 20240528 | 111600 | 3924148550 | 42000 | 42050 | 42050 | 42000 | 74 |
| 499 | 20240528 | 111500 | 3921040150 | 42050 | 42050 | 42050 | 42050 | 65 |
| 500 | 20240528 | 111400 | 3918306900 | 42000 | 42050 | 42050 | 42000 | 303 |
| 501 | 20240528 | 111300 | 3905580750 | 42050 | 42050 | 42050 | 42000 | 740 |
| 502 | 20240528 | 111200 | 3874487250 | 42050 | 42100 | 42100 | 42050 | 411 |
| 503 | 20240528 | 111100 | 3857186150 | 42100 | 42150 | 42150 | 42100 | 422 |
| 504 | 20240528 | 111000 | 3839407150 | 42150 | 42150 | 42150 | 42100 | 40 |
| 505 | 20240528 | 110900 | 3837722400 | 42150 | 42100 | 42150 | 42100 | 203 |
| 506 | 20240528 | 110800 | 3829173400 | 42100 | 42150 | 42150 | 42100 | 125 |
| 507 | 20240528 | 110700 | 3823910300 | 42100 | 42150 | 42150 | 42100 | 115 |
| 508 | 20240528 | 110600 | 3819065250 | 42150 | 42200 | 42200 | 42150 | 47 |
| 509 | 20240528 | 110500 | 3817084150 | 42200 | 42200 | 42200 | 42150 | 81 |
| 510 | 20240528 | 110400 | 3813669400 | 42200 | 42150 | 42200 | 42150 | 81 |
| 511 | 20240528 | 110300 | 3810252600 | 42200 | 42150 | 42200 | 42150 | 285 |
| 512 | 20240528 | 110200 | 3798233000 | 42100 | 42100 | 42150 | 42050 | 285 |
| 513 | 20240528 | 110100 | 3786237000 | 42000 | 42000 | 42000 | 41950 | 201 |
| 514 | 20240528 | 110000 | 3777795050 | 42000 | 42000 | 42050 | 41950 | 971 |
| 515 | 20240528 | 105900 | 3737013100 | 42000 | 42000 | 42100 | 42000 | 408 |
| 516 | 20240528 | 105800 | 3719864250 | 42050 | 42050 | 42100 | 42000 | 1710 |
| 517 | 20240528 | 105700 | 3648028350 | 42100 | 42100 | 42100 | 42100 | 154 |
| 518 | 20240528 | 105600 | 3641544950 | 42150 | 42150 | 42150 | 42100 | 135 |
| 519 | 20240528 | 105500 | 3635856300 | 42150 | 42150 | 42150 | 42100 | 61 |
| 520 | 20240528 | 105400 | 3633286800 | 42150 | 42150 | 42150 | 42100 | 247 |
| 521 | 20240528 | 105300 | 3622885750 | 42200 | 42250 | 42250 | 42150 | 364 |
| 522 | 20240528 | 105200 | 3607531900 | 42250 | 42350 | 42350 | 42250 | 368 |
| 523 | 20240528 | 105100 | 3591971150 | 42350 | 42450 | 42450 | 42350 | 1268 |
| 524 | 20240528 | 105000 | 3538227600 | 42400 | 42400 | 42400 | 42350 | 151 |
| 525 | 20240528 | 104900 | 3531825750 | 42400 | 42350 | 42400 | 42350 | 41 |
| 526 | 20240528 | 104800 | 3530087900 | 42400 | 42400 | 42400 | 42350 | 201 |
| 527 | 20240528 | 104700 | 3521565750 | 42350 | 42300 | 42350 | 42300 | 148 |
| 528 | 20240528 | 104600 | 3515298050 | 42350 | 42300 | 42350 | 42300 | 243 |
| 529 | 20240528 | 104500 | 3505013600 | 42350 | 42350 | 42350 | 42300 | 83 |
| 530 | 20240528 | 104400 | 3501502450 | 42350 | 42350 | 42350 | 42300 | 155 |
| 531 | 20240528 | 104300 | 3494941150 | 42400 | 42450 | 42450 | 42400 | 181 |
| 532 | 20240528 | 104200 | 3487265050 | 42400 | 42450 | 42450 | 42400 | 169 |
| 533 | 20240528 | 104100 | 3480099050 | 42450 | 42450 | 42450 | 42400 | 74 |
| 534 | 20240528 | 104000 | 3476959100 | 42450 | 42550 | 42550 | 42400 | 356 |
| 535 | 20240528 | 103900 | 3461860950 | 42600 | 42400 | 42650 | 42350 | 255 |
| 536 | 20240528 | 103800 | 3451002350 | 42400 | 42500 | 42500 | 42350 | 148 |
| 537 | 20240528 | 103700 | 3444726200 | 42450 | 42450 | 42500 | 42400 | 134 |
| 538 | 20240528 | 103600 | 3439043350 | 42500 | 42450 | 42500 | 42450 | 6 |
| 539 | 20240528 | 103500 | 3438788450 | 42450 | 42600 | 42600 | 42450 | 869 |
| 540 | 20240528 | 103400 | 3401852650 | 42600 | 42600 | 42650 | 42500 | 293 |
| 541 | 20240528 | 103300 | 3389372800 | 42500 | 42500 | 43350 | 42500 | 4424 |
| 542 | 20240528 | 103200 | 3199509500 | 42550 | 42500 | 42550 | 42450 | 89 |
| 543 | 20240528 | 103100 | 3195727550 | 42550 | 42450 | 42550 | 42450 | 225 |
| 544 | 20240528 | 103000 | 3186173050 | 42350 | 42150 | 42350 | 42150 | 2225 |
| 545 | 20240528 | 102900 | 3092194700 | 42150 | 42250 | 42250 | 42150 | 417 |
| 546 | 20240528 | 102800 | 3074600750 | 42250 | 42150 | 42250 | 42150 | 123 |
| 547 | 20240528 | 102700 | 3069415450 | 42200 | 42300 | 42300 | 42200 | 369 |
| 548 | 20240528 | 102600 | 3053827200 | 42300 | 42050 | 42650 | 42050 | 3365 |
| 549 | 20240528 | 102500 | 2911455250 | 42050 | 42150 | 42150 | 42050 | 548 |
| 550 | 20240528 | 102400 | 2888401500 | 42100 | 42100 | 42150 | 42100 | 147 |
| 551 | 20240528 | 102300 | 2882211950 | 42100 | 42050 | 42100 | 42050 | 31 |
| 552 | 20240528 | 102200 | 2880908250 | 42050 | 42000 | 42050 | 42000 | 124 |
| 553 | 20240528 | 102100 | 2875697350 | 42000 | 42150 | 42150 | 42000 | 792 |
| 554 | 20240528 | 102000 | 2842408150 | 42100 | 42200 | 42200 | 42100 | 186 |
| 555 | 20240528 | 101900 | 2834569950 | 42250 | 42100 | 42300 | 42100 | 252 |
| 556 | 20240528 | 101800 | 2823924000 | 42050 | 42050 | 42050 | 42000 | 201 |
| 557 | 20240528 | 101700 | 2815472950 | 42000 | 42000 | 42050 | 42000 | 298 |
| 558 | 20240528 | 101600 | 2802946050 | 42000 | 42050 | 42050 | 42000 | 648 |
| 559 | 20240528 | 101500 | 2775718650 | 42050 | 42150 | 42150 | 42050 | 376 |
| 560 | 20240528 | 101400 | 2759897050 | 42150 | 42150 | 42150 | 42150 | 392 |
| 561 | 20240528 | 101300 | 2743374250 | 42100 | 42100 | 42100 | 42100 | 367 |
| 562 | 20240528 | 101200 | 2727923550 | 42050 | 41950 | 42100 | 41900 | 300 |
| 563 | 20240528 | 101100 | 2715324200 | 41950 | 41950 | 41950 | 41950 | 125 |
| 564 | 20240528 | 101000 | 2710080450 | 42000 | 41900 | 42000 | 41900 | 152 |
| 565 | 20240528 | 100900 | 2703704200 | 42000 | 41700 | 42000 | 41700 | 1772 |
| 566 | 20240528 | 100800 | 2629640150 | 41700 | 41800 | 41800 | 41700 | 208 |
| 567 | 20240528 | 100700 | 2620951500 | 41850 | 41750 | 41850 | 41750 | 292 |
| 568 | 20240528 | 100600 | 2608739700 | 41800 | 41700 | 41800 | 41650 | 697 |
| 569 | 20240528 | 100500 | 2579658700 | 41700 | 41650 | 41700 | 41650 | 695 |
| 570 | 20240528 | 100400 | 2550681450 | 41700 | 41650 | 41700 | 41550 | 650 |
| 571 | 20240528 | 100300 | 2523628950 | 41700 | 41650 | 41700 | 41600 | 523 |
| 572 | 20240528 | 100200 | 2501863650 | 41700 | 41700 | 41700 | 41650 | 106 |
| 573 | 20240528 | 100100 | 2497444500 | 41700 | 41700 | 41700 | 41650 | 238 |
| 574 | 20240528 | 100000 | 2487521200 | 41650 | 41750 | 41750 | 41650 | 690 |
| 575 | 20240528 | 095900 | 2458756350 | 41800 | 41900 | 41900 | 41700 | 669 |
| 576 | 20240528 | 095800 | 2430812200 | 41950 | 41900 | 42000 | 41900 | 1466 |
| 577 | 20240528 | 095700 | 2369328650 | 41900 | 41900 | 41950 | 41850 | 207 |
| 578 | 20240528 | 095600 | 2360649050 | 41900 | 41700 | 41950 | 41700 | 1743 |
| 579 | 20240528 | 095500 | 2287713950 | 41700 | 41700 | 41700 | 41500 | 3051 |
| 580 | 20240528 | 095400 | 2160859700 | 41700 | 41700 | 41750 | 41650 | 555 |
| 581 | 20240528 | 095300 | 2137717950 | 41750 | 41750 | 41750 | 41700 | 62 |
| 582 | 20240528 | 095200 | 2135131600 | 41700 | 41750 | 41750 | 41600 | 854 |
| 583 | 20240528 | 095100 | 2099539500 | 41750 | 41700 | 41800 | 41700 | 214 |
| 584 | 20240528 | 095000 | 2090613050 | 41700 | 41750 | 41800 | 41700 | 331 |
| 585 | 20240528 | 094900 | 2076804700 | 41750 | 41800 | 41850 | 41750 | 207 |
| 586 | 20240528 | 094800 | 2068156200 | 41800 | 41750 | 41800 | 41750 | 382 |
| 587 | 20240528 | 094700 | 2052206500 | 41900 | 41850 | 41900 | 41750 | 333 |
| 588 | 20240528 | 094600 | 2038281500 | 41850 | 41900 | 41950 | 41800 | 199 |
| 589 | 20240528 | 094500 | 2029945000 | 41900 | 42000 | 42000 | 41850 | 788 |
| 590 | 20240528 | 094400 | 1996895850 | 42050 | 42050 | 42100 | 42000 | 245 |
| 591 | 20240528 | 094300 | 1986595600 | 42050 | 42000 | 42150 | 42000 | 691 |
| 592 | 20240528 | 094200 | 1957522050 | 41900 | 41900 | 42000 | 41850 | 1565 |
| 593 | 20240528 | 094100 | 1891899750 | 41750 | 41950 | 41950 | 41750 | 806 |
| 594 | 20240528 | 094000 | 1858134600 | 41950 | 41850 | 41950 | 41850 | 764 |
| 595 | 20240528 | 093900 | 1826095000 | 41850 | 41650 | 41850 | 41650 | 557 |
| 596 | 20240528 | 093800 | 1802864250 | 41650 | 41800 | 41850 | 41500 | 5573 |
| 597 | 20240528 | 093700 | 1571333300 | 41750 | 41750 | 41750 | 41700 | 290 |
| 598 | 20240528 | 093600 | 1559228100 | 41750 | 41650 | 41750 | 41650 | 57 |
| 599 | 20240528 | 093500 | 1556850850 | 41650 | 41750 | 41900 | 41600 | 2897 |
| 600 | 20240528 | 093400 | 1436164500 | 41650 | 41850 | 41950 | 41650 | 2312 |
| 601 | 20240528 | 093300 | 1339659050 | 41900 | 41950 | 41950 | 41900 | 761 |
| 602 | 20240528 | 093200 | 1307752750 | 41950 | 41900 | 42050 | 41850 | 1394 |
| 603 | 20240528 | 093100 | 1249261600 | 41850 | 42150 | 42150 | 41850 | 1018 |
| 604 | 20240528 | 093000 | 1206513650 | 42200 | 42300 | 42300 | 42100 | 944 |
| 605 | 20240528 | 092900 | 1166678650 | 42300 | 42350 | 42450 | 42200 | 685 |
| 606 | 20240528 | 092800 | 1137695500 | 42350 | 42150 | 42350 | 42000 | 409 |
| 607 | 20240528 | 092700 | 1120441550 | 42150 | 42000 | 42150 | 41800 | 3545 |
| 608 | 20240528 | 092600 | 971674850 | 41950 | 42400 | 42400 | 41950 | 4596 |
| 609 | 20240528 | 092500 | 778190050 | 42400 | 42350 | 42500 | 42300 | 506 |
| 610 | 20240528 | 092400 | 756761700 | 42350 | 42600 | 42650 | 42350 | 1363 |
| 611 | 20240528 | 092300 | 698866900 | 42600 | 42650 | 42750 | 42550 | 122 |
| 612 | 20240528 | 092200 | 693660300 | 42700 | 42600 | 42700 | 42550 | 958 |
| 613 | 20240528 | 092100 | 652805250 | 42600 | 42450 | 42600 | 42450 | 947 |
| 614 | 20240528 | 092000 | 612542750 | 42500 | 42500 | 42500 | 42400 | 311 |
| 615 | 20240528 | 091900 | 599333800 | 42500 | 42500 | 42500 | 42500 | 446 |
| 616 | 20240528 | 091800 | 580378800 | 42550 | 42650 | 42650 | 42500 | 722 |
| 617 | 20240528 | 091700 | 549667000 | 42600 | 42650 | 42650 | 42600 | 194 |
| 618 | 20240528 | 091600 | 541400950 | 42600 | 42650 | 42700 | 42550 | 649 |
| 619 | 20240528 | 091500 | 513744250 | 42700 | 42800 | 42850 | 42650 | 1198 |
| 620 | 20240528 | 091400 | 462545000 | 42850 | 42950 | 42950 | 42800 | 294 |
| 621 | 20240528 | 091300 | 449950150 | 42950 | 43100 | 43100 | 42900 | 518 |
| 622 | 20240528 | 091200 | 427661050 | 43050 | 43200 | 43200 | 43050 | 86 |
| 623 | 20240528 | 091100 | 423947950 | 43050 | 43200 | 43200 | 43050 | 335 |
| 624 | 20240528 | 091000 | 409490450 | 43200 | 42850 | 43200 | 42850 | 139 |
| 625 | 20240528 | 090900 | 403488400 | 42850 | 43250 | 43300 | 42850 | 944 |
| 626 | 20240528 | 090800 | 362840450 | 43300 | 42950 | 43300 | 42750 | 1075 |
| 627 | 20240528 | 090700 | 316551000 | 42850 | 42800 | 42850 | 42750 | 994 |
| 628 | 20240528 | 090600 | 274016600 | 42750 | 43000 | 43000 | 42750 | 506 |
| 629 | 20240528 | 090500 | 252336650 | 43000 | 43150 | 43150 | 43000 | 919 |
| 630 | 20240528 | 090400 | 212817900 | 43150 | 43200 | 43200 | 43000 | 568 |
| 631 | 20240528 | 090300 | 188322650 | 43200 | 43200 | 43200 | 43000 | 195 |
| 632 | 20240528 | 090200 | 179912700 | 43200 | 43000 | 43300 | 43000 | 413 |
| 633 | 20240528 | 090100 | 162083250 | 43000 | 43300 | 43300 | 43000 | 1510 |
| 634 | 20240528 | 090000 | 97062400 | 43300 | 43300 | 43300 | 43050 | 2245 |