34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 3 | 20240528 | 192500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240528 | 192400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240528 | 192300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240528 | 192200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240528 | 192100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240528 | 192000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240528 | 191900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240528 | 191800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240528 | 191700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240528 | 191600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240528 | 191500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240528 | 191400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240528 | 191300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240528 | 191200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240528 | 191100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240528 | 191000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240528 | 190900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240528 | 190800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240528 | 190700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240528 | 190600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240528 | 190500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240528 | 190400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240528 | 190300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240528 | 190200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240528 | 190100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240528 | 190000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240528 | 185900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240528 | 185800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240528 | 185700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240528 | 185600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 33 | 20240528 | 185500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240528 | 185400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240528 | 185300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240528 | 185200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240528 | 185100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240528 | 185000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240528 | 184900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240528 | 184800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240528 | 184700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240528 | 184600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240528 | 184500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240528 | 184400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240528 | 184300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240528 | 184200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240528 | 184100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240528 | 184000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240528 | 183900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240528 | 183800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240528 | 183700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240528 | 183600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240528 | 183500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240528 | 183400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240528 | 183300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240528 | 183200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240528 | 183100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240528 | 183000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240528 | 182900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240528 | 182800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240528 | 182700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240528 | 182600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 63 | 20240528 | 182500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240528 | 182400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240528 | 182300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240528 | 182200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240528 | 182100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240528 | 182000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240528 | 181900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240528 | 181800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240528 | 181700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240528 | 181600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240528 | 181500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240528 | 181400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240528 | 181300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240528 | 181200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240528 | 181100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240528 | 181000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240528 | 180900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240528 | 180800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240528 | 180700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240528 | 180600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240528 | 180500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240528 | 180400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240528 | 180300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240528 | 180200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240528 | 180100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240528 | 180000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240528 | 175900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240528 | 175800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240528 | 175700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240528 | 175600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 93 | 20240528 | 175500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240528 | 175400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240528 | 175300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240528 | 175200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240528 | 175100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240528 | 175000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240528 | 174900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240528 | 174800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240528 | 174700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240528 | 174600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240528 | 174500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240528 | 174400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240528 | 174300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240528 | 174200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240528 | 174100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240528 | 174000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240528 | 173900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240528 | 173800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240528 | 173700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240528 | 173600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240528 | 173500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240528 | 173400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240528 | 173300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240528 | 173200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240528 | 173100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240528 | 173000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240528 | 172900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240528 | 172800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240528 | 172700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240528 | 172600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 123 | 20240528 | 172500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240528 | 172400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240528 | 172300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240528 | 172200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240528 | 172100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240528 | 172000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240528 | 171900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240528 | 171800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240528 | 171700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240528 | 171600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240528 | 171500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240528 | 171400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240528 | 171300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240528 | 171200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240528 | 171100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240528 | 171000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240528 | 170900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240528 | 170800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240528 | 170700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240528 | 170600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240528 | 170500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240528 | 170400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240528 | 170300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240528 | 170200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240528 | 170100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240528 | 170000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240528 | 165900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240528 | 165800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240528 | 165700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240528 | 165600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 153 | 20240528 | 165500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240528 | 165400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240528 | 165300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240528 | 165200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240528 | 165100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240528 | 165000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240528 | 164900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240528 | 164800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240528 | 164700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240528 | 164600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240528 | 164500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240528 | 164400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240528 | 164300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240528 | 164200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240528 | 164100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240528 | 164000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240528 | 163900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240528 | 163800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240528 | 163700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240528 | 163600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240528 | 163500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240528 | 163400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240528 | 163300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240528 | 163200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240528 | 163100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240528 | 163000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240528 | 162900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240528 | 162800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240528 | 162700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240528 | 162600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 183 | 20240528 | 162500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240528 | 162400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240528 | 162300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240528 | 162200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240528 | 162100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240528 | 162000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240528 | 161900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240528 | 161800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240528 | 161700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240528 | 161600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240528 | 161500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240528 | 161400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240528 | 161300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240528 | 161200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240528 | 161100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240528 | 161000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240528 | 160900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240528 | 160800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240528 | 160700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240528 | 160600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240528 | 160500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240528 | 160400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240528 | 160300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240528 | 160200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240528 | 160100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240528 | 160000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240528 | 155900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240528 | 155800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240528 | 155700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240528 | 155600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 213 | 20240528 | 155500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240528 | 155400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240528 | 155300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240528 | 155200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240528 | 155100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240528 | 155000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240528 | 154900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240528 | 154800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240528 | 154700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240528 | 154600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240528 | 154500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20240528 | 154400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20240528 | 154300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240528 | 154200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240528 | 154100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240528 | 154000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240528 | 153900 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240528 | 153800 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240528 | 153700 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240528 | 153600 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240528 | 153500 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240528 | 153400 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240528 | 153300 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240528 | 153200 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240528 | 153100 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240528 | 153000 | 10602911450 | 22950 | 22950 | 22950 | 22950 | 13995 |
| 239 | 20240528 | 152900 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20240528 | 152800 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20240528 | 152700 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240528 | 152600 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 243 | 20240528 | 152500 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240528 | 152400 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240528 | 152300 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240528 | 152200 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240528 | 152100 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240528 | 152000 | 10281726200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240528 | 151900 | 10281726200 | 22750 | 22800 | 22800 | 22750 | 925 |
| 250 | 20240528 | 151800 | 10260660200 | 22750 | 22750 | 22800 | 22750 | 3076 |
| 251 | 20240528 | 151700 | 10190624400 | 22750 | 22750 | 22800 | 22750 | 1887 |
| 252 | 20240528 | 151600 | 10147683700 | 22750 | 22750 | 22800 | 22750 | 541 |
| 253 | 20240528 | 151500 | 10135370400 | 22750 | 22750 | 22800 | 22750 | 547 |
| 254 | 20240528 | 151400 | 10122918300 | 22750 | 22800 | 22800 | 22750 | 955 |
| 255 | 20240528 | 151300 | 10101177100 | 22800 | 22750 | 22800 | 22750 | 1817 |
| 256 | 20240528 | 151200 | 10059768200 | 22750 | 22750 | 22800 | 22750 | 569 |
| 257 | 20240528 | 151100 | 10046814500 | 22750 | 22750 | 22800 | 22750 | 237 |
| 258 | 20240528 | 151000 | 10041422150 | 22750 | 22800 | 22800 | 22750 | 2090 |
| 259 | 20240528 | 150900 | 9993782850 | 22750 | 22750 | 22800 | 22750 | 500 |
| 260 | 20240528 | 150800 | 9982404500 | 22750 | 22750 | 22800 | 22750 | 1039 |
| 261 | 20240528 | 150700 | 9958765400 | 22750 | 22750 | 22800 | 22750 | 297 |
| 262 | 20240528 | 150600 | 9952004250 | 22800 | 22800 | 22800 | 22750 | 488 |
| 263 | 20240528 | 150500 | 9940883700 | 22800 | 22850 | 22850 | 22800 | 450 |
| 264 | 20240528 | 150400 | 9930617400 | 22800 | 22850 | 22850 | 22800 | 628 |
| 265 | 20240528 | 150300 | 9916292650 | 22800 | 22850 | 22850 | 22800 | 303 |
| 266 | 20240528 | 150200 | 9909383900 | 22850 | 22800 | 22850 | 22750 | 1250 |
| 267 | 20240528 | 150100 | 9880890700 | 22800 | 22800 | 22800 | 22750 | 390 |
| 268 | 20240528 | 150000 | 9872010000 | 22750 | 22750 | 22800 | 22750 | 272 |
| 269 | 20240528 | 145900 | 9865815950 | 22750 | 22800 | 22800 | 22750 | 268 |
| 270 | 20240528 | 145800 | 9859718800 | 22800 | 22750 | 22800 | 22700 | 489 |
| 271 | 20240528 | 145700 | 9848603500 | 22750 | 22750 | 22750 | 22700 | 259 |
| 272 | 20240528 | 145600 | 9842718100 | 22650 | 22650 | 22800 | 22650 | 2809 |
| 273 | 20240528 | 145500 | 9778902500 | 22650 | 22700 | 22700 | 22650 | 1804 |
| 274 | 20240528 | 145400 | 9738036200 | 22700 | 22700 | 22700 | 22650 | 393 |
| 275 | 20240528 | 145300 | 9729130950 | 22650 | 22750 | 22750 | 22650 | 858 |
| 276 | 20240528 | 145200 | 9709680350 | 22700 | 22650 | 22750 | 22650 | 2303 |
| 277 | 20240528 | 145100 | 9657426100 | 22650 | 22700 | 22700 | 22650 | 1027 |
| 278 | 20240528 | 145000 | 9634147700 | 22650 | 22750 | 22750 | 22650 | 10745 |
| 279 | 20240528 | 144900 | 9390609350 | 22700 | 22700 | 22750 | 22700 | 473 |
| 280 | 20240528 | 144800 | 9379870450 | 22700 | 22750 | 22750 | 22700 | 379 |
| 281 | 20240528 | 144700 | 9371266150 | 22750 | 22750 | 22750 | 22700 | 801 |
| 282 | 20240528 | 144600 | 9353057400 | 22750 | 22700 | 22750 | 22700 | 290 |
| 283 | 20240528 | 144500 | 9346471100 | 22750 | 22750 | 22750 | 22700 | 681 |
| 284 | 20240528 | 144400 | 9330984750 | 22750 | 22750 | 22800 | 22700 | 2742 |
| 285 | 20240528 | 144300 | 9268729100 | 22750 | 22750 | 22750 | 22700 | 949 |
| 286 | 20240528 | 144200 | 9247156500 | 22750 | 22800 | 22800 | 22750 | 448 |
| 287 | 20240528 | 144100 | 9236947600 | 22700 | 22750 | 22800 | 22700 | 624 |
| 288 | 20240528 | 144000 | 9222774250 | 22750 | 22700 | 22750 | 22700 | 204 |
| 289 | 20240528 | 143900 | 9218141700 | 22800 | 22750 | 22800 | 22750 | 478 |
| 290 | 20240528 | 143800 | 9207266950 | 22800 | 22700 | 22800 | 22700 | 711 |
| 291 | 20240528 | 143700 | 9191070650 | 22700 | 22700 | 22700 | 22700 | 207 |
| 292 | 20240528 | 143600 | 9186371750 | 22750 | 22750 | 22750 | 22700 | 254 |
| 293 | 20240528 | 143500 | 9180598950 | 22750 | 22800 | 22800 | 22700 | 1659 |
| 294 | 20240528 | 143400 | 9142854600 | 22750 | 22700 | 22750 | 22700 | 1020 |
| 295 | 20240528 | 143300 | 9119655350 | 22700 | 22750 | 22750 | 22700 | 2515 |
| 296 | 20240528 | 143200 | 9062563600 | 22700 | 22750 | 22750 | 22700 | 467 |
| 297 | 20240528 | 143100 | 9051946300 | 22750 | 22750 | 22750 | 22700 | 288 |
| 298 | 20240528 | 143000 | 9045405150 | 22700 | 22650 | 22700 | 22650 | 1666 |
| 299 | 20240528 | 142900 | 9007641100 | 22650 | 22650 | 22700 | 22650 | 857 |
| 300 | 20240528 | 142800 | 8988225800 | 22700 | 22700 | 22700 | 22650 | 1627 |
| 301 | 20240528 | 142700 | 8951302850 | 22650 | 22650 | 22700 | 22650 | 1195 |
| 302 | 20240528 | 142600 | 8924212050 | 22650 | 22700 | 22700 | 22650 | 1865 |
| 303 | 20240528 | 142500 | 8881945450 | 22650 | 22700 | 22700 | 22650 | 947 |
| 304 | 20240528 | 142400 | 8860484650 | 22650 | 22700 | 22700 | 22650 | 538 |
| 305 | 20240528 | 142300 | 8848288700 | 22700 | 22700 | 22700 | 22650 | 604 |
| 306 | 20240528 | 142200 | 8834598250 | 22700 | 22700 | 22700 | 22650 | 1105 |
| 307 | 20240528 | 142100 | 8809539950 | 22700 | 22750 | 22750 | 22700 | 3797 |
| 308 | 20240528 | 142000 | 8723346400 | 22700 | 22700 | 22750 | 22700 | 1062 |
| 309 | 20240528 | 141900 | 8699236500 | 22700 | 22750 | 22750 | 22700 | 1064 |
| 310 | 20240528 | 141800 | 8675073800 | 22750 | 22800 | 22800 | 22700 | 8356 |
| 311 | 20240528 | 141700 | 8485033750 | 22800 | 22800 | 22850 | 22750 | 10822 |
| 312 | 20240528 | 141600 | 8238290000 | 22800 | 22850 | 22850 | 22800 | 394 |
| 313 | 20240528 | 141500 | 8229299450 | 22800 | 22850 | 22850 | 22800 | 414 |
| 314 | 20240528 | 141400 | 8219850550 | 22850 | 22850 | 22850 | 22800 | 260 |
| 315 | 20240528 | 141300 | 8213921400 | 22850 | 22850 | 22900 | 22800 | 1050 |
| 316 | 20240528 | 141200 | 8189930500 | 22850 | 22900 | 22900 | 22850 | 957 |
| 317 | 20240528 | 141100 | 8168044550 | 22850 | 22850 | 22900 | 22850 | 403 |
| 318 | 20240528 | 141000 | 8158834350 | 22900 | 22900 | 22900 | 22850 | 108 |
| 319 | 20240528 | 140900 | 8156365700 | 22900 | 22900 | 22950 | 22850 | 328 |
| 320 | 20240528 | 140800 | 8148853050 | 22900 | 22900 | 22900 | 22850 | 839 |
| 321 | 20240528 | 140700 | 8129661400 | 22900 | 22850 | 22900 | 22850 | 813 |
| 322 | 20240528 | 140600 | 8111082700 | 22850 | 22850 | 22900 | 22850 | 362 |
| 323 | 20240528 | 140500 | 8102803500 | 22850 | 22900 | 22900 | 22850 | 944 |
| 324 | 20240528 | 140400 | 8081228600 | 22850 | 22900 | 22900 | 22850 | 275 |
| 325 | 20240528 | 140300 | 8074939300 | 22850 | 22850 | 22900 | 22850 | 465 |
| 326 | 20240528 | 140200 | 8064311550 | 22850 | 22850 | 22950 | 22850 | 307 |
| 327 | 20240528 | 140100 | 8057294850 | 22850 | 22900 | 22900 | 22850 | 518 |
| 328 | 20240528 | 140000 | 8045441850 | 22900 | 22850 | 22900 | 22850 | 791 |
| 329 | 20240528 | 135900 | 8027334900 | 22850 | 22850 | 22850 | 22850 | 98 |
| 330 | 20240528 | 135800 | 8025095600 | 22850 | 22900 | 22900 | 22850 | 600 |
| 331 | 20240528 | 135700 | 8011383800 | 22850 | 22900 | 22900 | 22850 | 485 |
| 332 | 20240528 | 135600 | 8000291150 | 22900 | 22900 | 22900 | 22850 | 466 |
| 333 | 20240528 | 135500 | 7989631950 | 22900 | 22900 | 22900 | 22850 | 483 |
| 334 | 20240528 | 135400 | 7978587700 | 22900 | 22800 | 22900 | 22800 | 727 |
| 335 | 20240528 | 135300 | 7961978700 | 22850 | 22800 | 22850 | 22800 | 2679 |
| 336 | 20240528 | 135200 | 7900869200 | 22800 | 22800 | 22850 | 22800 | 1147 |
| 337 | 20240528 | 135100 | 7874667700 | 22850 | 22850 | 22850 | 22800 | 997 |
| 338 | 20240528 | 135000 | 7851921000 | 22800 | 22850 | 22900 | 22800 | 4427 |
| 339 | 20240528 | 134900 | 7750758850 | 22900 | 22900 | 22900 | 22850 | 500 |
| 340 | 20240528 | 134800 | 7739318950 | 22900 | 22950 | 22950 | 22850 | 1812 |
| 341 | 20240528 | 134700 | 7697788600 | 23000 | 22950 | 23000 | 22900 | 464 |
| 342 | 20240528 | 134600 | 7687136950 | 23000 | 23000 | 23000 | 22950 | 410 |
| 343 | 20240528 | 134500 | 7677712600 | 23000 | 23000 | 23000 | 22900 | 155 |
| 344 | 20240528 | 134400 | 7674153700 | 22900 | 23000 | 23000 | 22900 | 170 |
| 345 | 20240528 | 134300 | 7670251900 | 23000 | 22900 | 23000 | 22900 | 853 |
| 346 | 20240528 | 134200 | 7650655250 | 22950 | 22950 | 22950 | 22900 | 298 |
| 347 | 20240528 | 134100 | 7643828000 | 22950 | 22950 | 22950 | 22900 | 259 |
| 348 | 20240528 | 134000 | 7637889750 | 22950 | 22900 | 22950 | 22900 | 436 |
| 349 | 20240528 | 133900 | 7627897100 | 22950 | 22900 | 22950 | 22900 | 67 |
| 350 | 20240528 | 133800 | 7626361150 | 22900 | 22950 | 22950 | 22900 | 172 |
| 351 | 20240528 | 133700 | 7622419100 | 22950 | 22950 | 22950 | 22900 | 190 |
| 352 | 20240528 | 133600 | 7618065500 | 22850 | 22900 | 22950 | 22850 | 991 |
| 353 | 20240528 | 133500 | 7595407800 | 22900 | 22950 | 22950 | 22900 | 233 |
| 354 | 20240528 | 133400 | 7590071950 | 22900 | 22900 | 22950 | 22850 | 1900 |
| 355 | 20240528 | 133300 | 7546608100 | 22950 | 22900 | 22950 | 22900 | 175 |
| 356 | 20240528 | 133200 | 7542597300 | 22900 | 22950 | 22950 | 22900 | 249 |
| 357 | 20240528 | 133100 | 7536895150 | 22950 | 22900 | 22950 | 22900 | 389 |
| 358 | 20240528 | 133000 | 7527982900 | 22900 | 22900 | 22950 | 22900 | 101 |
| 359 | 20240528 | 132900 | 7525665500 | 22900 | 22950 | 22950 | 22900 | 86 |
| 360 | 20240528 | 132800 | 7523692050 | 22850 | 22950 | 22950 | 22850 | 905 |
| 361 | 20240528 | 132700 | 7502973200 | 22900 | 22950 | 23000 | 22900 | 213 |
| 362 | 20240528 | 132600 | 7498088500 | 22900 | 22950 | 23000 | 22900 | 2121 |
| 363 | 20240528 | 132500 | 7449453050 | 22950 | 23000 | 23000 | 22950 | 81 |
| 364 | 20240528 | 132400 | 7447590400 | 23000 | 22950 | 23000 | 22950 | 241 |
| 365 | 20240528 | 132300 | 7442054100 | 23000 | 22900 | 23000 | 22900 | 964 |
| 366 | 20240528 | 132200 | 7419903600 | 22900 | 22900 | 22950 | 22850 | 1367 |
| 367 | 20240528 | 132100 | 7388609150 | 22900 | 22900 | 22900 | 22850 | 2460 |
| 368 | 20240528 | 132000 | 7332396900 | 22850 | 22850 | 22900 | 22850 | 337 |
| 369 | 20240528 | 131900 | 7324685900 | 22900 | 22950 | 22950 | 22900 | 185 |
| 370 | 20240528 | 131800 | 7320446200 | 22900 | 22850 | 22900 | 22850 | 2269 |
| 371 | 20240528 | 131700 | 7268597250 | 22850 | 22900 | 22950 | 22850 | 432 |
| 372 | 20240528 | 131600 | 7258706100 | 22850 | 22900 | 22900 | 22850 | 2874 |
| 373 | 20240528 | 131500 | 7193030000 | 22850 | 22950 | 22950 | 22850 | 542 |
| 374 | 20240528 | 131400 | 7180631800 | 22850 | 22850 | 22950 | 22850 | 700 |
| 375 | 20240528 | 131300 | 7164635050 | 22850 | 23000 | 23000 | 22800 | 6113 |
| 376 | 20240528 | 131200 | 7024970800 | 23000 | 22950 | 23000 | 22950 | 13 |
| 377 | 20240528 | 131100 | 7024672300 | 22900 | 22950 | 22950 | 22900 | 305 |
| 378 | 20240528 | 131000 | 7017683650 | 23000 | 22950 | 23000 | 22900 | 1311 |
| 379 | 20240528 | 130900 | 6987628450 | 23000 | 22950 | 23000 | 22950 | 390 |
| 380 | 20240528 | 130800 | 6978668700 | 22950 | 23000 | 23000 | 22950 | 97 |
| 381 | 20240528 | 130700 | 6976441450 | 23000 | 23000 | 23000 | 22900 | 10559 |
| 382 | 20240528 | 130600 | 6734356650 | 22900 | 23050 | 23050 | 22850 | 11228 |
| 383 | 20240528 | 130500 | 6477620050 | 22950 | 22950 | 23000 | 22900 | 2515 |
| 384 | 20240528 | 130400 | 6419853600 | 22950 | 22950 | 22950 | 22950 | 1936 |
| 385 | 20240528 | 130300 | 6375422400 | 22950 | 22950 | 23000 | 22950 | 255 |
| 386 | 20240528 | 130200 | 6369563150 | 22900 | 22950 | 23000 | 22900 | 1077 |
| 387 | 20240528 | 130100 | 6344848800 | 22950 | 23000 | 23050 | 22900 | 1596 |
| 388 | 20240528 | 130000 | 6308251550 | 23000 | 23100 | 23100 | 22950 | 9988 |
| 389 | 20240528 | 125900 | 6078633650 | 23100 | 23050 | 23100 | 23050 | 174 |
| 390 | 20240528 | 125800 | 6074614750 | 23050 | 23100 | 23100 | 23050 | 40 |
| 391 | 20240528 | 125700 | 6073691150 | 23100 | 23100 | 23100 | 23050 | 229 |
| 392 | 20240528 | 125600 | 6068406700 | 23100 | 23100 | 23100 | 23100 | 460 |
| 393 | 20240528 | 125500 | 6057780700 | 23050 | 23100 | 23100 | 23050 | 856 |
| 394 | 20240528 | 125400 | 6038014900 | 23100 | 23100 | 23100 | 23100 | 21 |
| 395 | 20240528 | 125300 | 6037529800 | 23100 | 23100 | 23150 | 23050 | 167 |
| 396 | 20240528 | 125200 | 6033671650 | 23100 | 23100 | 23100 | 23050 | 1449 |
| 397 | 20240528 | 125100 | 6000215600 | 23050 | 23100 | 23150 | 23050 | 398 |
| 398 | 20240528 | 125000 | 5991032500 | 23100 | 23150 | 23250 | 23100 | 187 |
| 399 | 20240528 | 124900 | 5986700150 | 23150 | 23100 | 23200 | 23100 | 82 |
| 400 | 20240528 | 124800 | 5984802050 | 23050 | 23250 | 23300 | 23050 | 4112 |
| 401 | 20240528 | 124700 | 5889764900 | 23300 | 23200 | 23300 | 23200 | 398 |
| 402 | 20240528 | 124600 | 5880525100 | 23200 | 23250 | 23300 | 23200 | 230 |
| 403 | 20240528 | 124500 | 5875177300 | 23300 | 23300 | 23300 | 23300 | 4 |
| 404 | 20240528 | 124400 | 5875084100 | 23200 | 23200 | 23300 | 23200 | 180 |
| 405 | 20240528 | 124300 | 5870899650 | 23200 | 23200 | 23200 | 23200 | 477 |
| 406 | 20240528 | 124200 | 5859833250 | 23250 | 23200 | 23250 | 23200 | 192 |
| 407 | 20240528 | 124100 | 5855372300 | 23250 | 23200 | 23250 | 23200 | 178 |
| 408 | 20240528 | 124000 | 5851237850 | 23200 | 23200 | 23200 | 23150 | 142 |
| 409 | 20240528 | 123900 | 5847944050 | 23200 | 23200 | 23200 | 23200 | 393 |
| 410 | 20240528 | 123800 | 5838826450 | 23200 | 23150 | 23200 | 23150 | 223 |
| 411 | 20240528 | 123700 | 5833655800 | 23150 | 23200 | 23200 | 23150 | 225 |
| 412 | 20240528 | 123600 | 5828441000 | 23200 | 23200 | 23200 | 23200 | 61 |
| 413 | 20240528 | 123500 | 5827025800 | 23150 | 23200 | 23250 | 23150 | 650 |
| 414 | 20240528 | 123400 | 5811973150 | 23200 | 23150 | 23200 | 23150 | 91 |
| 415 | 20240528 | 123300 | 5809863750 | 23200 | 23200 | 23200 | 23150 | 277 |
| 416 | 20240528 | 123200 | 5803440350 | 23200 | 23150 | 23200 | 23150 | 332 |
| 417 | 20240528 | 123100 | 5795752000 | 23200 | 23150 | 23200 | 23150 | 562 |
| 418 | 20240528 | 123000 | 5782738600 | 23150 | 23200 | 23200 | 23150 | 890 |
| 419 | 20240528 | 122900 | 5762107400 | 23200 | 23200 | 23200 | 23200 | 110 |
| 420 | 20240528 | 122800 | 5759555400 | 23200 | 23200 | 23200 | 23200 | 521 |
| 421 | 20240528 | 122700 | 5747468200 | 23200 | 23200 | 23200 | 23200 | 1068 |
| 422 | 20240528 | 122600 | 5722690600 | 23150 | 23150 | 23200 | 23150 | 358 |
| 423 | 20240528 | 122500 | 5714401100 | 23150 | 23150 | 23200 | 23100 | 1177 |
| 424 | 20240528 | 122400 | 5687196650 | 23150 | 23150 | 23200 | 23150 | 427 |
| 425 | 20240528 | 122300 | 5677310550 | 23100 | 23100 | 23150 | 23100 | 176 |
| 426 | 20240528 | 122200 | 5673243300 | 23150 | 23150 | 23150 | 23100 | 401 |
| 427 | 20240528 | 122100 | 5663978400 | 23150 | 23150 | 23200 | 23050 | 4962 |
| 428 | 20240528 | 122000 | 5549523200 | 23100 | 23200 | 23200 | 23100 | 168 |
| 429 | 20240528 | 121900 | 5545638850 | 23200 | 23100 | 23200 | 23100 | 269 |
| 430 | 20240528 | 121800 | 5539423200 | 23100 | 23100 | 23200 | 23050 | 504 |
| 431 | 20240528 | 121700 | 5527774850 | 23050 | 23100 | 23200 | 23050 | 822 |
| 432 | 20240528 | 121600 | 5508786400 | 23100 | 23200 | 23200 | 23100 | 6567 |
| 433 | 20240528 | 121500 | 5356873500 | 23200 | 23200 | 23200 | 23150 | 494 |
| 434 | 20240528 | 121400 | 5345429450 | 23150 | 23250 | 23250 | 23150 | 3052 |
| 435 | 20240528 | 121300 | 5274616600 | 23200 | 23250 | 23250 | 23200 | 2177 |
| 436 | 20240528 | 121200 | 5224033550 | 23300 | 23300 | 23300 | 23250 | 3943 |
| 437 | 20240528 | 121100 | 5132351950 | 23250 | 23300 | 23300 | 23250 | 81 |
| 438 | 20240528 | 121000 | 5130467150 | 23350 | 23300 | 23350 | 23300 | 790 |
| 439 | 20240528 | 120900 | 5112052550 | 23300 | 23350 | 23350 | 23300 | 1845 |
| 440 | 20240528 | 120800 | 5069061400 | 23350 | 23300 | 23350 | 23300 | 1393 |
| 441 | 20240528 | 120700 | 5036595650 | 23300 | 23300 | 23300 | 23300 | 1174 |
| 442 | 20240528 | 120600 | 5009241450 | 23350 | 23350 | 23400 | 23300 | 208 |
| 443 | 20240528 | 120500 | 5004382950 | 23350 | 23400 | 23400 | 23350 | 1505 |
| 444 | 20240528 | 120400 | 4969240850 | 23350 | 23350 | 23400 | 23350 | 566 |
| 445 | 20240528 | 120300 | 4956021500 | 23400 | 23350 | 23400 | 23350 | 662 |
| 446 | 20240528 | 120200 | 4940560100 | 23400 | 23400 | 23400 | 23350 | 126 |
| 447 | 20240528 | 120100 | 4937611850 | 23350 | 23400 | 23400 | 23350 | 1265 |
| 448 | 20240528 | 120000 | 4908073600 | 23400 | 23450 | 23450 | 23350 | 795 |
| 449 | 20240528 | 115900 | 4889468750 | 23450 | 23450 | 23450 | 23450 | 91 |
| 450 | 20240528 | 115800 | 4887334800 | 23450 | 23450 | 23450 | 23400 | 998 |
| 451 | 20240528 | 115700 | 4863959200 | 23450 | 23450 | 23450 | 23400 | 238 |
| 452 | 20240528 | 115600 | 4858380600 | 23450 | 23450 | 23450 | 23450 | 43 |
| 453 | 20240528 | 115500 | 4857372250 | 23450 | 23450 | 23450 | 23400 | 265 |
| 454 | 20240528 | 115400 | 4851158050 | 23400 | 23400 | 23450 | 23400 | 923 |
| 455 | 20240528 | 115300 | 4829557950 | 23450 | 23450 | 23450 | 23450 | 64 |
| 456 | 20240528 | 115200 | 4828057150 | 23400 | 23450 | 23450 | 23400 | 420 |
| 457 | 20240528 | 115100 | 4818213150 | 23400 | 23450 | 23450 | 23400 | 214 |
| 458 | 20240528 | 115000 | 4813195850 | 23400 | 23450 | 23450 | 23400 | 403 |
| 459 | 20240528 | 114900 | 4803752050 | 23450 | 23500 | 23500 | 23450 | 105 |
| 460 | 20240528 | 114800 | 4801285600 | 23500 | 23450 | 23500 | 23450 | 189 |
| 461 | 20240528 | 114700 | 4796851150 | 23450 | 23450 | 23450 | 23400 | 334 |
| 462 | 20240528 | 114600 | 4789028850 | 23450 | 23450 | 23450 | 23450 | 177 |
| 463 | 20240528 | 114500 | 4784878200 | 23450 | 23450 | 23450 | 23450 | 135 |
| 464 | 20240528 | 114400 | 4781712450 | 23400 | 23400 | 23400 | 23400 | 11 |
| 465 | 20240528 | 114300 | 4781455050 | 23450 | 23450 | 23450 | 23450 | 215 |
| 466 | 20240528 | 114200 | 4776413300 | 23450 | 23450 | 23450 | 23450 | 108 |
| 467 | 20240528 | 114100 | 4773880700 | 23450 | 23400 | 23450 | 23400 | 397 |
| 468 | 20240528 | 114000 | 4764589200 | 23450 | 23450 | 23500 | 23450 | 679 |
| 469 | 20240528 | 113900 | 4748658350 | 23450 | 23450 | 23450 | 23450 | 3 |
| 470 | 20240528 | 113800 | 4748588000 | 23500 | 23500 | 23500 | 23450 | 98 |
| 471 | 20240528 | 113700 | 4746285250 | 23500 | 23500 | 23500 | 23450 | 67 |
| 472 | 20240528 | 113600 | 4744711050 | 23500 | 23500 | 23500 | 23500 | 188 |
| 473 | 20240528 | 113500 | 4740293050 | 23450 | 23500 | 23500 | 23450 | 206 |
| 474 | 20240528 | 113400 | 4735453950 | 23500 | 23500 | 23500 | 23450 | 301 |
| 475 | 20240528 | 113300 | 4728391300 | 23450 | 23450 | 23450 | 23450 | 10 |
| 476 | 20240528 | 113200 | 4728156800 | 23450 | 23500 | 23500 | 23400 | 228 |
| 477 | 20240528 | 113100 | 4722809050 | 23500 | 23400 | 23500 | 23400 | 102 |
| 478 | 20240528 | 113000 | 4720417150 | 23400 | 23450 | 23450 | 23400 | 268 |
| 479 | 20240528 | 112900 | 4714142700 | 23450 | 23450 | 23450 | 23450 | 24 |
| 480 | 20240528 | 112800 | 4713579900 | 23450 | 23450 | 23500 | 23400 | 1695 |
| 481 | 20240528 | 112700 | 4673829750 | 23500 | 23450 | 23500 | 23450 | 132 |
| 482 | 20240528 | 112600 | 4670732250 | 23450 | 23500 | 23500 | 23450 | 518 |
| 483 | 20240528 | 112500 | 4658583000 | 23500 | 23500 | 23500 | 23450 | 1272 |
| 484 | 20240528 | 112400 | 4628691250 | 23500 | 23500 | 23500 | 23450 | 454 |
| 485 | 20240528 | 112300 | 4618028500 | 23500 | 23450 | 23500 | 23450 | 189 |
| 486 | 20240528 | 112200 | 4613595400 | 23450 | 23450 | 23450 | 23400 | 729 |
| 487 | 20240528 | 112100 | 4596530100 | 23450 | 23450 | 23450 | 23450 | 248 |
| 488 | 20240528 | 112000 | 4590714500 | 23400 | 23400 | 23450 | 23400 | 1316 |
| 489 | 20240528 | 111900 | 4559904000 | 23450 | 23400 | 23450 | 23400 | 694 |
| 490 | 20240528 | 111800 | 4543655650 | 23450 | 23450 | 23450 | 23400 | 560 |
| 491 | 20240528 | 111700 | 4530540550 | 23450 | 23450 | 23450 | 23400 | 185 |
| 492 | 20240528 | 111600 | 4526202800 | 23400 | 23450 | 23450 | 23400 | 366 |
| 493 | 20240528 | 111500 | 4517620850 | 23450 | 23450 | 23450 | 23450 | 59 |
| 494 | 20240528 | 111400 | 4516237300 | 23400 | 23450 | 23450 | 23400 | 520 |
| 495 | 20240528 | 111300 | 4504044400 | 23400 | 23400 | 23450 | 23400 | 339 |
| 496 | 20240528 | 111200 | 4496107050 | 23400 | 23400 | 23400 | 23400 | 199 |
| 497 | 20240528 | 111100 | 4491450450 | 23450 | 23450 | 23450 | 23450 | 290 |
| 498 | 20240528 | 111000 | 4484649950 | 23450 | 23450 | 23500 | 23450 | 52 |
| 499 | 20240528 | 110900 | 4483428300 | 23500 | 23400 | 23500 | 23400 | 1174 |
| 500 | 20240528 | 110800 | 4455953400 | 23500 | 23450 | 23500 | 23400 | 211 |
| 501 | 20240528 | 110700 | 4451004300 | 23450 | 23450 | 23450 | 23450 | 1641 |
| 502 | 20240528 | 110600 | 4412522850 | 23450 | 23500 | 23500 | 23450 | 476 |
| 503 | 20240528 | 110500 | 4401340550 | 23550 | 23500 | 23550 | 23500 | 1866 |
| 504 | 20240528 | 110400 | 4357476550 | 23500 | 23500 | 23500 | 23450 | 785 |
| 505 | 20240528 | 110300 | 4339029300 | 23500 | 23500 | 23550 | 23500 | 1160 |
| 506 | 20240528 | 110200 | 4311758350 | 23550 | 23550 | 23550 | 23500 | 254 |
| 507 | 20240528 | 110100 | 4305779150 | 23500 | 23550 | 23550 | 23500 | 121 |
| 508 | 20240528 | 110000 | 4302934600 | 23500 | 23550 | 23550 | 23450 | 231 |
| 509 | 20240528 | 105900 | 4297503800 | 23550 | 23450 | 23550 | 23450 | 172 |
| 510 | 20240528 | 105800 | 4293465300 | 23500 | 23550 | 23550 | 23500 | 591 |
| 511 | 20240528 | 105700 | 4279564750 | 23550 | 23550 | 23550 | 23500 | 67 |
| 512 | 20240528 | 105600 | 4277987750 | 23550 | 23450 | 23550 | 23400 | 470 |
| 513 | 20240528 | 105500 | 4266949900 | 23450 | 23500 | 23500 | 23450 | 288 |
| 514 | 20240528 | 105400 | 4260192750 | 23500 | 23500 | 23500 | 23500 | 239 |
| 515 | 20240528 | 105300 | 4254576250 | 23500 | 23500 | 23500 | 23500 | 160 |
| 516 | 20240528 | 105200 | 4250816250 | 23450 | 23450 | 23450 | 23400 | 535 |
| 517 | 20240528 | 105100 | 4238290500 | 23450 | 23450 | 23450 | 23400 | 170 |
| 518 | 20240528 | 105000 | 4234309700 | 23550 | 23450 | 23550 | 23400 | 1121 |
| 519 | 20240528 | 104900 | 4208059300 | 23500 | 23550 | 23550 | 23500 | 315 |
| 520 | 20240528 | 104800 | 4200653450 | 23550 | 23550 | 23550 | 23500 | 383 |
| 521 | 20240528 | 104700 | 4191635000 | 23550 | 23500 | 23550 | 23500 | 202 |
| 522 | 20240528 | 104600 | 4186880950 | 23400 | 23500 | 23500 | 23400 | 432 |
| 523 | 20240528 | 104500 | 4176742900 | 23400 | 23600 | 23600 | 23400 | 1677 |
| 524 | 20240528 | 104400 | 4137353000 | 23550 | 23550 | 23550 | 23550 | 1518 |
| 525 | 20240528 | 104300 | 4101604100 | 23550 | 23550 | 23550 | 23500 | 606 |
| 526 | 20240528 | 104200 | 4087332950 | 23500 | 23550 | 23550 | 23500 | 419 |
| 527 | 20240528 | 104100 | 4077480500 | 23500 | 23500 | 23550 | 23500 | 274 |
| 528 | 20240528 | 104000 | 4071038450 | 23500 | 23500 | 23550 | 23500 | 215 |
| 529 | 20240528 | 103900 | 4065978100 | 23500 | 23500 | 23550 | 23500 | 1209 |
| 530 | 20240528 | 103800 | 4037553450 | 23500 | 23500 | 23500 | 23500 | 223 |
| 531 | 20240528 | 103700 | 4032312950 | 23550 | 23550 | 23550 | 23500 | 236 |
| 532 | 20240528 | 103600 | 4026755250 | 23550 | 23500 | 23550 | 23500 | 308 |
| 533 | 20240528 | 103500 | 4019509600 | 23500 | 23500 | 23550 | 23500 | 565 |
| 534 | 20240528 | 103400 | 4006227150 | 23500 | 23500 | 23500 | 23500 | 137 |
| 535 | 20240528 | 103300 | 4003007650 | 23500 | 23500 | 23550 | 23400 | 442 |
| 536 | 20240528 | 103200 | 3992624600 | 23500 | 23450 | 23500 | 23400 | 574 |
| 537 | 20240528 | 103100 | 3979166550 | 23400 | 23500 | 23500 | 23400 | 2405 |
| 538 | 20240528 | 103000 | 3922860900 | 23500 | 23400 | 23500 | 23400 | 263 |
| 539 | 20240528 | 102900 | 3916694450 | 23450 | 23550 | 23600 | 23450 | 3345 |
| 540 | 20240528 | 102800 | 3838123400 | 23550 | 23600 | 23600 | 23550 | 207 |
| 541 | 20240528 | 102700 | 3833242200 | 23550 | 23500 | 23550 | 23500 | 325 |
| 542 | 20240528 | 102600 | 3825588550 | 23500 | 23550 | 23550 | 23500 | 379 |
| 543 | 20240528 | 102500 | 3816676600 | 23550 | 23600 | 23600 | 23500 | 324 |
| 544 | 20240528 | 102400 | 3809061050 | 23500 | 23550 | 23600 | 23500 | 858 |
| 545 | 20240528 | 102300 | 3788854150 | 23550 | 23600 | 23600 | 23550 | 266 |
| 546 | 20240528 | 102200 | 3782585500 | 23600 | 23550 | 23600 | 23550 | 323 |
| 547 | 20240528 | 102100 | 3774978800 | 23550 | 23550 | 23550 | 23550 | 90 |
| 548 | 20240528 | 102000 | 3772859300 | 23550 | 23550 | 23550 | 23550 | 281 |
| 549 | 20240528 | 101900 | 3766241750 | 23550 | 23600 | 23600 | 23500 | 307 |
| 550 | 20240528 | 101800 | 3759010800 | 23600 | 23550 | 23600 | 23450 | 1534 |
| 551 | 20240528 | 101700 | 3722966750 | 23600 | 23600 | 23600 | 23500 | 255 |
| 552 | 20240528 | 101600 | 3716953350 | 23600 | 23600 | 23600 | 23550 | 455 |
| 553 | 20240528 | 101500 | 3706215850 | 23600 | 23600 | 23600 | 23500 | 188 |
| 554 | 20240528 | 101400 | 3701791850 | 23600 | 23500 | 23600 | 23500 | 1094 |
| 555 | 20240528 | 101300 | 3676037500 | 23500 | 23550 | 23550 | 23500 | 840 |
| 556 | 20240528 | 101200 | 3656291400 | 23550 | 23500 | 23550 | 23450 | 1862 |
| 557 | 20240528 | 101100 | 3612535900 | 23500 | 23550 | 23550 | 23500 | 926 |
| 558 | 20240528 | 101000 | 3590759600 | 23550 | 23500 | 23550 | 23500 | 1485 |
| 559 | 20240528 | 100900 | 3555788650 | 23550 | 23500 | 23550 | 23500 | 202 |
| 560 | 20240528 | 100800 | 3551032800 | 23500 | 23500 | 23550 | 23500 | 1183 |
| 561 | 20240528 | 100700 | 3523227100 | 23550 | 23600 | 23600 | 23550 | 408 |
| 562 | 20240528 | 100600 | 3513615600 | 23500 | 23600 | 23600 | 23500 | 952 |
| 563 | 20240528 | 100500 | 3491212550 | 23600 | 23600 | 23600 | 23550 | 174 |
| 564 | 20240528 | 100400 | 3487106400 | 23600 | 23650 | 23650 | 23500 | 1284 |
| 565 | 20240528 | 100300 | 3456851850 | 23550 | 23600 | 23650 | 23550 | 1289 |
| 566 | 20240528 | 100200 | 3426461050 | 23550 | 23650 | 23650 | 23550 | 1274 |
| 567 | 20240528 | 100100 | 3396397600 | 23650 | 23550 | 23650 | 23550 | 3605 |
| 568 | 20240528 | 100000 | 3311313400 | 23600 | 23600 | 23600 | 23550 | 1055 |
| 569 | 20240528 | 095900 | 3286448950 | 23600 | 23600 | 23600 | 23550 | 1170 |
| 570 | 20240528 | 095800 | 3258858150 | 23550 | 23600 | 23600 | 23550 | 833 |
| 571 | 20240528 | 095700 | 3239225350 | 23550 | 23600 | 23600 | 23550 | 730 |
| 572 | 20240528 | 095600 | 3222013850 | 23600 | 23600 | 23650 | 23550 | 2165 |
| 573 | 20240528 | 095500 | 3170947900 | 23600 | 23700 | 23700 | 23600 | 3269 |
| 574 | 20240528 | 095400 | 3093703100 | 23700 | 23650 | 23700 | 23650 | 772 |
| 575 | 20240528 | 095300 | 3075426700 | 23700 | 23700 | 23700 | 23650 | 1177 |
| 576 | 20240528 | 095200 | 3047544550 | 23650 | 23650 | 23700 | 23650 | 1864 |
| 577 | 20240528 | 095100 | 3003435650 | 23700 | 23700 | 23700 | 23650 | 492 |
| 578 | 20240528 | 095000 | 2991783450 | 23700 | 23700 | 23700 | 23650 | 1156 |
| 579 | 20240528 | 094900 | 2964409350 | 23700 | 23700 | 23750 | 23650 | 2204 |
| 580 | 20240528 | 094800 | 2912159450 | 23750 | 23700 | 23800 | 23700 | 2041 |
| 581 | 20240528 | 094700 | 2863716900 | 23750 | 23800 | 23800 | 23700 | 3143 |
| 582 | 20240528 | 094600 | 2789071150 | 23800 | 23750 | 23800 | 23750 | 1787 |
| 583 | 20240528 | 094500 | 2746581450 | 23750 | 23700 | 23800 | 23700 | 2987 |
| 584 | 20240528 | 094400 | 2675651650 | 23700 | 23700 | 23750 | 23700 | 820 |
| 585 | 20240528 | 094300 | 2656198450 | 23700 | 23700 | 23750 | 23650 | 1787 |
| 586 | 20240528 | 094200 | 2613855750 | 23700 | 23700 | 23750 | 23700 | 1953 |
| 587 | 20240528 | 094100 | 2567516950 | 23750 | 23750 | 23800 | 23700 | 2013 |
| 588 | 20240528 | 094000 | 2519702050 | 23750 | 23700 | 23800 | 23650 | 5986 |
| 589 | 20240528 | 093900 | 2377668750 | 23700 | 23700 | 23750 | 23650 | 3372 |
| 590 | 20240528 | 093800 | 2297722050 | 23700 | 23700 | 23700 | 23600 | 2348 |
| 591 | 20240528 | 093700 | 2242134050 | 23700 | 23700 | 23750 | 23650 | 3931 |
| 592 | 20240528 | 093600 | 2148980750 | 23650 | 23450 | 23650 | 23450 | 5547 |
| 593 | 20240528 | 093500 | 2018198450 | 23500 | 23550 | 23550 | 23450 | 3220 |
| 594 | 20240528 | 093400 | 1942476400 | 23550 | 23500 | 23600 | 23500 | 3314 |
| 595 | 20240528 | 093300 | 1864443150 | 23600 | 23550 | 23600 | 23500 | 3673 |
| 596 | 20240528 | 093200 | 1777995050 | 23550 | 23450 | 23550 | 23450 | 3693 |
| 597 | 20240528 | 093100 | 1691341200 | 23400 | 23400 | 23450 | 23400 | 984 |
| 598 | 20240528 | 093000 | 1668291600 | 23400 | 23400 | 23450 | 23350 | 277 |
| 599 | 20240528 | 092900 | 1661802400 | 23450 | 23350 | 23450 | 23200 | 3459 |
| 600 | 20240528 | 092800 | 1581176250 | 23400 | 23400 | 23450 | 23400 | 1927 |
| 601 | 20240528 | 092700 | 1536077350 | 23450 | 23450 | 23450 | 23400 | 577 |
| 602 | 20240528 | 092600 | 1522560150 | 23400 | 23350 | 23450 | 23300 | 2266 |
| 603 | 20240528 | 092500 | 1469562900 | 23350 | 23400 | 23400 | 23350 | 1650 |
| 604 | 20240528 | 092400 | 1431019150 | 23400 | 23400 | 23450 | 23400 | 249 |
| 605 | 20240528 | 092300 | 1425191050 | 23400 | 23450 | 23450 | 23300 | 2044 |
| 606 | 20240528 | 092200 | 1377363150 | 23450 | 23400 | 23450 | 23350 | 1528 |
| 607 | 20240528 | 092100 | 1341623800 | 23350 | 23400 | 23450 | 23350 | 838 |
| 608 | 20240528 | 092000 | 1322051750 | 23400 | 23350 | 23400 | 23300 | 1711 |
| 609 | 20240528 | 091900 | 1282080700 | 23300 | 23300 | 23400 | 23300 | 1845 |
| 610 | 20240528 | 091800 | 1239048350 | 23250 | 23250 | 23300 | 23250 | 619 |
| 611 | 20240528 | 091700 | 1224656550 | 23250 | 23200 | 23300 | 23150 | 1790 |
| 612 | 20240528 | 091600 | 1183083750 | 23200 | 23250 | 23300 | 23200 | 647 |
| 613 | 20240528 | 091500 | 1168049600 | 23250 | 23150 | 23250 | 23100 | 1230 |
| 614 | 20240528 | 091400 | 1139594550 | 23150 | 23200 | 23200 | 23150 | 581 |
| 615 | 20240528 | 091300 | 1126131000 | 23150 | 23100 | 23200 | 23100 | 1420 |
| 616 | 20240528 | 091200 | 1093254550 | 23100 | 23150 | 23150 | 23050 | 833 |
| 617 | 20240528 | 091100 | 1074015200 | 23100 | 23000 | 23150 | 23000 | 1987 |
| 618 | 20240528 | 091000 | 1028265900 | 23000 | 23050 | 23100 | 23000 | 1074 |
| 619 | 20240528 | 090900 | 1003518750 | 23050 | 23050 | 23050 | 22950 | 6942 |
| 620 | 20240528 | 090800 | 843752150 | 23100 | 23100 | 23100 | 23050 | 2250 |
| 621 | 20240528 | 090700 | 791814250 | 23100 | 23150 | 23150 | 23000 | 7174 |
| 622 | 20240528 | 090600 | 626293350 | 23200 | 23200 | 23250 | 23200 | 2744 |
| 623 | 20240528 | 090500 | 562575050 | 23250 | 23250 | 23300 | 23200 | 2264 |
| 624 | 20240528 | 090400 | 509956950 | 23250 | 23250 | 23400 | 23250 | 3099 |
| 625 | 20240528 | 090300 | 437776200 | 23250 | 23500 | 23600 | 23250 | 5851 |
| 626 | 20240528 | 090200 | 300751750 | 23500 | 23250 | 23550 | 23250 | 5354 |
| 627 | 20240528 | 090100 | 175286700 | 23250 | 23200 | 23300 | 23150 | 2171 |
| 628 | 20240528 | 090000 | 124887600 | 23150 | 23200 | 23300 | 23150 | 5380 |