31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 3 | 20240529 | 185100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240529 | 185000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240529 | 184900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240529 | 184800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240529 | 184700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240529 | 184600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240529 | 184500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240529 | 184400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240529 | 184300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240529 | 184200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240529 | 184100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240529 | 184000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240529 | 183900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240529 | 183800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240529 | 183700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240529 | 183600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240529 | 183500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240529 | 183400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240529 | 183300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240529 | 183200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240529 | 183100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240529 | 183000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240529 | 182900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240529 | 182800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240529 | 182700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240529 | 182600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240529 | 182500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240529 | 182400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240529 | 182300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240529 | 182200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 33 | 20240529 | 182100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240529 | 182000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240529 | 181900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240529 | 181800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240529 | 181700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240529 | 181600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240529 | 181500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240529 | 181400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240529 | 181300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240529 | 181200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240529 | 181100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240529 | 181000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240529 | 180900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240529 | 180800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240529 | 180700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240529 | 180600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240529 | 180500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240529 | 180400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240529 | 180300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240529 | 180200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240529 | 180100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240529 | 180000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240529 | 175900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240529 | 175800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240529 | 175700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240529 | 175600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240529 | 175500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240529 | 175400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240529 | 175300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240529 | 175200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 63 | 20240529 | 175100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240529 | 175000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240529 | 174900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240529 | 174800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240529 | 174700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240529 | 174600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240529 | 174500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240529 | 174400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240529 | 174300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240529 | 174200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240529 | 174100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240529 | 174000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240529 | 173900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240529 | 173800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240529 | 173700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240529 | 173600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240529 | 173500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240529 | 173400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240529 | 173300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240529 | 173200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240529 | 173100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240529 | 173000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240529 | 172900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240529 | 172800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240529 | 172700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240529 | 172600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240529 | 172500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240529 | 172400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240529 | 172300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240529 | 172200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 93 | 20240529 | 172100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240529 | 172000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240529 | 171900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240529 | 171800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240529 | 171700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240529 | 171600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240529 | 171500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240529 | 171400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240529 | 171300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240529 | 171200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240529 | 171100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240529 | 171000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240529 | 170900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240529 | 170800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240529 | 170700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240529 | 170600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240529 | 170500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240529 | 170400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240529 | 170300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240529 | 170200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240529 | 170100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240529 | 170000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240529 | 165900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240529 | 165800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240529 | 165700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240529 | 165600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240529 | 165500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240529 | 165400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240529 | 165300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240529 | 165200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 123 | 20240529 | 165100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240529 | 165000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240529 | 164900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240529 | 164800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240529 | 164700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240529 | 164600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240529 | 164500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240529 | 164400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240529 | 164300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240529 | 164200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240529 | 164100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240529 | 164000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240529 | 163900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240529 | 163800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240529 | 163700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240529 | 163600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240529 | 163500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240529 | 163400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240529 | 163300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240529 | 163200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240529 | 163100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240529 | 163000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240529 | 162900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240529 | 162800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240529 | 162700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240529 | 162600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240529 | 162500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240529 | 162400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240529 | 162300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240529 | 162200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 153 | 20240529 | 162100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240529 | 162000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240529 | 161900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240529 | 161800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240529 | 161700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240529 | 161600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240529 | 161500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240529 | 161400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240529 | 161300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240529 | 161200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240529 | 161100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240529 | 161000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240529 | 160900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240529 | 160800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240529 | 160700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240529 | 160600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240529 | 160500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240529 | 160400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240529 | 160300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240529 | 160200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240529 | 160100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240529 | 160000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240529 | 155900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240529 | 155800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240529 | 155700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240529 | 155600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240529 | 155500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240529 | 155400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240529 | 155300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240529 | 155200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 183 | 20240529 | 155100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240529 | 155000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240529 | 154900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240529 | 154800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240529 | 154700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240529 | 154600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240529 | 154500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240529 | 154400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240529 | 154300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240529 | 154200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240529 | 154100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240529 | 154000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240529 | 153900 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240529 | 153800 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240529 | 153700 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240529 | 153600 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240529 | 153500 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240529 | 153400 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240529 | 153300 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240529 | 153200 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240529 | 153100 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240529 | 153000 | 5377735800 | 34100 | 34100 | 34100 | 34100 | 3748 |
| 205 | 20240529 | 152900 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20240529 | 152800 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20240529 | 152700 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20240529 | 152600 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20240529 | 152500 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20240529 | 152400 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20240529 | 152300 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20240529 | 152200 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 213 | 20240529 | 152100 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20240529 | 152000 | 5249929000 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20240529 | 151900 | 5249929000 | 33850 | 33750 | 33850 | 33750 | 61 |
| 216 | 20240529 | 151800 | 5247865250 | 33850 | 33850 | 33850 | 33750 | 577 |
| 217 | 20240529 | 151700 | 5228366950 | 33850 | 33850 | 33850 | 33800 | 444 |
| 218 | 20240529 | 151600 | 5213350200 | 33800 | 33850 | 33900 | 33800 | 509 |
| 219 | 20240529 | 151500 | 5196098050 | 33850 | 33900 | 33900 | 33850 | 973 |
| 220 | 20240529 | 151400 | 5163132200 | 33900 | 33950 | 33950 | 33900 | 335 |
| 221 | 20240529 | 151300 | 5151759150 | 33950 | 34050 | 34050 | 33900 | 922 |
| 222 | 20240529 | 151200 | 5120415000 | 34000 | 34000 | 34050 | 34000 | 177 |
| 223 | 20240529 | 151100 | 5114394450 | 34000 | 34000 | 34000 | 34000 | 233 |
| 224 | 20240529 | 151000 | 5106472450 | 34050 | 34000 | 34050 | 34000 | 154 |
| 225 | 20240529 | 150900 | 5101234250 | 34050 | 34050 | 34050 | 34000 | 628 |
| 226 | 20240529 | 150800 | 5079855700 | 34000 | 34000 | 34000 | 33950 | 609 |
| 227 | 20240529 | 150700 | 5059156150 | 33950 | 34000 | 34050 | 33950 | 1565 |
| 228 | 20240529 | 150600 | 5005947600 | 34000 | 34100 | 34100 | 34000 | 78 |
| 229 | 20240529 | 150500 | 5003293450 | 34000 | 34000 | 34100 | 34000 | 183 |
| 230 | 20240529 | 150400 | 4997055800 | 34100 | 34000 | 34100 | 34000 | 182 |
| 231 | 20240529 | 150300 | 4990858950 | 34000 | 34050 | 34050 | 34000 | 112 |
| 232 | 20240529 | 150200 | 4987046250 | 34050 | 34050 | 34050 | 34000 | 1335 |
| 233 | 20240529 | 150100 | 4941649400 | 34050 | 34000 | 34050 | 34000 | 137 |
| 234 | 20240529 | 150000 | 4936985350 | 34050 | 34100 | 34100 | 34050 | 44 |
| 235 | 20240529 | 145900 | 4935487000 | 34100 | 34050 | 34100 | 34050 | 5 |
| 236 | 20240529 | 145800 | 4935316650 | 34100 | 34100 | 34100 | 34100 | 66 |
| 237 | 20240529 | 145700 | 4933066050 | 34000 | 34050 | 34100 | 34000 | 148 |
| 238 | 20240529 | 145600 | 4928027800 | 34100 | 34100 | 34100 | 34050 | 16 |
| 239 | 20240529 | 145500 | 4927482250 | 34100 | 34050 | 34100 | 34050 | 6 |
| 240 | 20240529 | 145400 | 4927277750 | 34100 | 34100 | 34100 | 34050 | 106 |
| 241 | 20240529 | 145300 | 4923663200 | 34050 | 34000 | 34100 | 34000 | 2402 |
| 242 | 20240529 | 145200 | 4841872300 | 34050 | 34050 | 34050 | 34000 | 95 |
| 243 | 20240529 | 145100 | 4838639200 | 34050 | 34000 | 34050 | 34000 | 25 |
| 244 | 20240529 | 145000 | 4837788250 | 34000 | 34000 | 34050 | 34000 | 56 |
| 245 | 20240529 | 144900 | 4835884100 | 34000 | 34000 | 34050 | 33950 | 153 |
| 246 | 20240529 | 144800 | 4830684850 | 34050 | 34000 | 34050 | 34000 | 203 |
| 247 | 20240529 | 144700 | 4823781850 | 34000 | 34050 | 34050 | 34000 | 436 |
| 248 | 20240529 | 144600 | 4808956600 | 34000 | 34000 | 34050 | 34000 | 118 |
| 249 | 20240529 | 144500 | 4804944350 | 34050 | 34000 | 34050 | 34000 | 51 |
| 250 | 20240529 | 144400 | 4803210000 | 34000 | 34050 | 34050 | 34000 | 116 |
| 251 | 20240529 | 144300 | 4799265500 | 34050 | 34050 | 34050 | 34000 | 195 |
| 252 | 20240529 | 144200 | 4792626700 | 34000 | 34050 | 34050 | 34000 | 19 |
| 253 | 20240529 | 144100 | 4791980350 | 34050 | 34050 | 34050 | 34000 | 25 |
| 254 | 20240529 | 144000 | 4791129200 | 34050 | 34000 | 34050 | 34000 | 93 |
| 255 | 20240529 | 143900 | 4787966550 | 34050 | 34000 | 34050 | 34000 | 134 |
| 256 | 20240529 | 143800 | 4783409900 | 34050 | 33950 | 34050 | 33950 | 210 |
| 257 | 20240529 | 143700 | 4776272100 | 34000 | 34050 | 34050 | 34000 | 57 |
| 258 | 20240529 | 143600 | 4774334050 | 34000 | 34000 | 34000 | 33950 | 225 |
| 259 | 20240529 | 143500 | 4766684900 | 34000 | 34000 | 34000 | 33950 | 152 |
| 260 | 20240529 | 143400 | 4761517350 | 34000 | 34000 | 34000 | 34000 | 4 |
| 261 | 20240529 | 143300 | 4761381350 | 33950 | 33950 | 34000 | 33950 | 313 |
| 262 | 20240529 | 143200 | 4750744500 | 33900 | 33900 | 34000 | 33900 | 41 |
| 263 | 20240529 | 143100 | 4749354350 | 34000 | 34000 | 34000 | 33950 | 192 |
| 264 | 20240529 | 143000 | 4742829350 | 34000 | 33950 | 34000 | 33950 | 547 |
| 265 | 20240529 | 142900 | 4724251750 | 33950 | 33950 | 34000 | 33950 | 17 |
| 266 | 20240529 | 142800 | 4723674550 | 34000 | 34000 | 34050 | 33950 | 214 |
| 267 | 20240529 | 142700 | 4716398450 | 34050 | 34050 | 34050 | 34000 | 211 |
| 268 | 20240529 | 142600 | 4709224300 | 34050 | 34050 | 34050 | 33950 | 14 |
| 269 | 20240529 | 142500 | 4708748550 | 34000 | 33950 | 34000 | 33950 | 158 |
| 270 | 20240529 | 142400 | 4703376800 | 34000 | 34050 | 34050 | 33950 | 671 |
| 271 | 20240529 | 142300 | 4680563050 | 34000 | 34050 | 34050 | 34000 | 80 |
| 272 | 20240529 | 142200 | 4677842700 | 34000 | 34000 | 34050 | 34000 | 377 |
| 273 | 20240529 | 142100 | 4665024600 | 34050 | 34050 | 34050 | 34000 | 375 |
| 274 | 20240529 | 142000 | 4652263900 | 34050 | 34050 | 34050 | 34000 | 133 |
| 275 | 20240529 | 141900 | 4647736000 | 34050 | 34050 | 34100 | 34000 | 55 |
| 276 | 20240529 | 141800 | 4645863300 | 34050 | 34000 | 34050 | 34000 | 448 |
| 277 | 20240529 | 141700 | 4630614450 | 34000 | 34050 | 34050 | 34000 | 139 |
| 278 | 20240529 | 141600 | 4625886900 | 34000 | 34050 | 34050 | 34000 | 74 |
| 279 | 20240529 | 141500 | 4623369200 | 34000 | 34050 | 34050 | 34000 | 198 |
| 280 | 20240529 | 141400 | 4616629250 | 34050 | 34050 | 34050 | 33950 | 160 |
| 281 | 20240529 | 141300 | 4611188950 | 34000 | 34000 | 34050 | 34000 | 29 |
| 282 | 20240529 | 141200 | 4610202850 | 33950 | 34000 | 34100 | 33950 | 1190 |
| 283 | 20240529 | 141100 | 4569693150 | 33950 | 34000 | 34050 | 33950 | 875 |
| 284 | 20240529 | 141000 | 4539936550 | 34050 | 34000 | 34050 | 34000 | 406 |
| 285 | 20240529 | 140900 | 4526112850 | 34050 | 34050 | 34050 | 34000 | 59 |
| 286 | 20240529 | 140800 | 4524104300 | 34000 | 34000 | 34050 | 34000 | 177 |
| 287 | 20240529 | 140700 | 4518085400 | 34050 | 34000 | 34100 | 34000 | 187 |
| 288 | 20240529 | 140600 | 4511717150 | 34050 | 34050 | 34050 | 34000 | 226 |
| 289 | 20240529 | 140500 | 4504022000 | 34100 | 34000 | 34100 | 33950 | 1757 |
| 290 | 20240529 | 140400 | 4444250900 | 33950 | 33900 | 33950 | 33900 | 772 |
| 291 | 20240529 | 140300 | 4418074000 | 33900 | 33950 | 34000 | 33900 | 804 |
| 292 | 20240529 | 140200 | 4390794800 | 34000 | 33950 | 34000 | 33900 | 106 |
| 293 | 20240529 | 140100 | 4387196650 | 33950 | 33900 | 33950 | 33900 | 224 |
| 294 | 20240529 | 140000 | 4379597850 | 33950 | 33950 | 33950 | 33850 | 401 |
| 295 | 20240529 | 135900 | 4365992750 | 33900 | 33950 | 34000 | 33900 | 255 |
| 296 | 20240529 | 135800 | 4357336000 | 33850 | 33850 | 33950 | 33850 | 21 |
| 297 | 20240529 | 135700 | 4356623750 | 33850 | 33850 | 33950 | 33800 | 2083 |
| 298 | 20240529 | 135600 | 4286015800 | 33850 | 33850 | 33900 | 33850 | 25 |
| 299 | 20240529 | 135500 | 4285169400 | 33800 | 33900 | 33900 | 33750 | 11 |
| 300 | 20240529 | 135400 | 4284797550 | 33750 | 33850 | 33900 | 33750 | 354 |
| 301 | 20240529 | 135300 | 4272822050 | 33850 | 33850 | 33900 | 33850 | 59 |
| 302 | 20240529 | 135200 | 4270824850 | 33850 | 33850 | 33900 | 33850 | 152 |
| 303 | 20240529 | 135100 | 4265672650 | 33850 | 33800 | 33850 | 33800 | 63 |
| 304 | 20240529 | 135000 | 4263540500 | 33850 | 33850 | 33850 | 33800 | 253 |
| 305 | 20240529 | 134900 | 4254982500 | 33850 | 33800 | 33850 | 33800 | 271 |
| 306 | 20240529 | 134800 | 4245815550 | 33750 | 33800 | 33850 | 33750 | 195 |
| 307 | 20240529 | 134700 | 4239224200 | 33800 | 33750 | 33850 | 33750 | 178 |
| 308 | 20240529 | 134600 | 4233205950 | 33800 | 33800 | 33850 | 33750 | 178 |
| 309 | 20240529 | 134500 | 4227189700 | 33800 | 33700 | 33850 | 33700 | 307 |
| 310 | 20240529 | 134400 | 4216838250 | 33700 | 33700 | 33850 | 33700 | 151 |
| 311 | 20240529 | 134300 | 4211742800 | 33850 | 33750 | 33900 | 33650 | 71 |
| 312 | 20240529 | 134200 | 4209348450 | 33950 | 33750 | 33950 | 33750 | 877 |
| 313 | 20240529 | 134100 | 4179579950 | 33700 | 33750 | 33750 | 33700 | 293 |
| 314 | 20240529 | 134000 | 4169698800 | 33750 | 33800 | 33800 | 33700 | 710 |
| 315 | 20240529 | 133900 | 4145731200 | 33800 | 33850 | 33950 | 33800 | 103 |
| 316 | 20240529 | 133800 | 4142246300 | 33850 | 34000 | 34000 | 33850 | 445 |
| 317 | 20240529 | 133700 | 4127152400 | 34000 | 34000 | 34050 | 33900 | 356 |
| 318 | 20240529 | 133600 | 4115058750 | 34000 | 34000 | 34050 | 34000 | 303 |
| 319 | 20240529 | 133500 | 4104754650 | 34000 | 34000 | 34050 | 34000 | 918 |
| 320 | 20240529 | 133400 | 4073510100 | 34000 | 34100 | 34100 | 34000 | 393 |
| 321 | 20240529 | 133300 | 4060124800 | 34100 | 34050 | 34100 | 34050 | 51 |
| 322 | 20240529 | 133200 | 4058387150 | 34050 | 34050 | 34100 | 34050 | 146 |
| 323 | 20240529 | 133100 | 4053409800 | 34100 | 34100 | 34100 | 34050 | 46 |
| 324 | 20240529 | 133000 | 4051841900 | 34100 | 34050 | 34100 | 34050 | 645 |
| 325 | 20240529 | 132900 | 4029863400 | 34050 | 34000 | 34050 | 34000 | 28 |
| 326 | 20240529 | 132800 | 4028910950 | 34050 | 34000 | 34050 | 34000 | 113 |
| 327 | 20240529 | 132700 | 4025068300 | 34000 | 34000 | 34050 | 34000 | 44 |
| 328 | 20240529 | 132600 | 4023572100 | 34050 | 34000 | 34050 | 34000 | 21 |
| 329 | 20240529 | 132500 | 4022857500 | 34000 | 34050 | 34050 | 34000 | 62 |
| 330 | 20240529 | 132400 | 4020749350 | 34000 | 34000 | 34000 | 34000 | 64 |
| 331 | 20240529 | 132300 | 4018573350 | 34050 | 34050 | 34050 | 34000 | 93 |
| 332 | 20240529 | 132200 | 4015407250 | 34050 | 34000 | 34050 | 34000 | 237 |
| 333 | 20240529 | 132100 | 4007342400 | 34000 | 33950 | 34050 | 33950 | 80 |
| 334 | 20240529 | 132000 | 4004620950 | 33950 | 33950 | 34000 | 33950 | 14 |
| 335 | 20240529 | 131900 | 4004145350 | 33950 | 33950 | 34000 | 33950 | 338 |
| 336 | 20240529 | 131800 | 3992662400 | 33950 | 34000 | 34000 | 33950 | 32 |
| 337 | 20240529 | 131700 | 3991574800 | 34000 | 34000 | 34000 | 33950 | 162 |
| 338 | 20240529 | 131600 | 3986067200 | 33950 | 34000 | 34000 | 33950 | 376 |
| 339 | 20240529 | 131500 | 3973283600 | 33900 | 33950 | 33950 | 33900 | 59 |
| 340 | 20240529 | 131400 | 3971282450 | 33900 | 33900 | 33950 | 33900 | 310 |
| 341 | 20240529 | 131300 | 3960758650 | 33950 | 33850 | 33950 | 33850 | 47 |
| 342 | 20240529 | 131200 | 3959165350 | 33950 | 33850 | 33950 | 33850 | 74 |
| 343 | 20240529 | 131100 | 3956659750 | 33850 | 33800 | 34000 | 33800 | 150 |
| 344 | 20240529 | 131000 | 3951566250 | 33800 | 33800 | 33800 | 33800 | 8 |
| 345 | 20240529 | 130900 | 3951295850 | 33950 | 33800 | 33950 | 33800 | 174 |
| 346 | 20240529 | 130800 | 3945394700 | 33800 | 33950 | 34000 | 33800 | 169 |
| 347 | 20240529 | 130700 | 3939660000 | 33800 | 34000 | 34000 | 33800 | 11 |
| 348 | 20240529 | 130600 | 3939287650 | 33850 | 33850 | 34000 | 33850 | 359 |
| 349 | 20240529 | 130500 | 3927119100 | 33950 | 33850 | 33950 | 33850 | 66 |
| 350 | 20240529 | 130400 | 3924881400 | 34000 | 33950 | 34000 | 33850 | 142 |
| 351 | 20240529 | 130300 | 3920054850 | 33850 | 33900 | 34000 | 33850 | 163 |
| 352 | 20240529 | 130200 | 3914515600 | 33850 | 33850 | 34000 | 33800 | 12 |
| 353 | 20240529 | 130100 | 3914108850 | 33850 | 33800 | 34000 | 33800 | 152 |
| 354 | 20240529 | 130000 | 3908944350 | 33800 | 33800 | 34050 | 33800 | 30 |
| 355 | 20240529 | 125900 | 3907925700 | 34000 | 33800 | 34000 | 33800 | 138 |
| 356 | 20240529 | 125800 | 3903235500 | 33800 | 33900 | 34050 | 33800 | 253 |
| 357 | 20240529 | 125700 | 3894661950 | 33900 | 33900 | 33950 | 33800 | 303 |
| 358 | 20240529 | 125600 | 3884405200 | 33850 | 33850 | 34000 | 33850 | 154 |
| 359 | 20240529 | 125500 | 3879172700 | 33850 | 34050 | 34050 | 33850 | 59 |
| 360 | 20240529 | 125400 | 3877172850 | 34000 | 33850 | 34000 | 33850 | 176 |
| 361 | 20240529 | 125300 | 3871202250 | 33900 | 33900 | 33900 | 33850 | 365 |
| 362 | 20240529 | 125200 | 3858833750 | 33900 | 33950 | 33950 | 33900 | 87 |
| 363 | 20240529 | 125100 | 3855884400 | 34050 | 34000 | 34050 | 34000 | 198 |
| 364 | 20240529 | 125000 | 3849152250 | 34000 | 34000 | 34050 | 34000 | 76 |
| 365 | 20240529 | 124900 | 3846568150 | 33900 | 34000 | 34000 | 33900 | 146 |
| 366 | 20240529 | 124800 | 3841615850 | 34000 | 34050 | 34050 | 34000 | 238 |
| 367 | 20240529 | 124700 | 3833523300 | 34050 | 34000 | 34050 | 34000 | 29 |
| 368 | 20240529 | 124600 | 3832536800 | 34000 | 33900 | 34000 | 33900 | 80 |
| 369 | 20240529 | 124500 | 3829819750 | 33900 | 34050 | 34050 | 33900 | 189 |
| 370 | 20240529 | 124400 | 3823396150 | 34050 | 34000 | 34050 | 33900 | 14 |
| 371 | 20240529 | 124300 | 3822920750 | 34000 | 34100 | 34100 | 33900 | 146 |
| 372 | 20240529 | 124200 | 3817957100 | 33900 | 34000 | 34100 | 33900 | 42 |
| 373 | 20240529 | 124100 | 3816530200 | 33900 | 33900 | 34000 | 33900 | 1145 |
| 374 | 20240529 | 124000 | 3777622100 | 33950 | 33950 | 33950 | 33900 | 509 |
| 375 | 20240529 | 123900 | 3760341750 | 33950 | 34000 | 34050 | 33950 | 1104 |
| 376 | 20240529 | 123800 | 3722807050 | 34050 | 34050 | 34050 | 34000 | 741 |
| 377 | 20240529 | 123700 | 3697576200 | 34050 | 34050 | 34100 | 34050 | 26 |
| 378 | 20240529 | 123600 | 3696690750 | 34050 | 34050 | 34100 | 34050 | 41 |
| 379 | 20240529 | 123500 | 3695293250 | 34050 | 34050 | 34100 | 34050 | 214 |
| 380 | 20240529 | 123400 | 3688006200 | 34100 | 34100 | 34150 | 34050 | 227 |
| 381 | 20240529 | 123300 | 3680256300 | 34150 | 34100 | 34150 | 34100 | 20 |
| 382 | 20240529 | 123200 | 3679574050 | 34100 | 34150 | 34150 | 34100 | 51 |
| 383 | 20240529 | 123100 | 3677832900 | 34150 | 34100 | 34150 | 34100 | 241 |
| 384 | 20240529 | 123000 | 3669603150 | 34150 | 34100 | 34150 | 34100 | 41 |
| 385 | 20240529 | 122900 | 3668204850 | 34100 | 34150 | 34150 | 34050 | 27 |
| 386 | 20240529 | 122800 | 3667284300 | 34050 | 34150 | 34150 | 34050 | 289 |
| 387 | 20240529 | 122700 | 3657415350 | 34150 | 34100 | 34150 | 34050 | 130 |
| 388 | 20240529 | 122600 | 3652977400 | 34100 | 34200 | 34200 | 34100 | 572 |
| 389 | 20240529 | 122500 | 3633449900 | 34150 | 34200 | 34200 | 34150 | 75 |
| 390 | 20240529 | 122400 | 3630887800 | 34200 | 34200 | 34200 | 34150 | 79 |
| 391 | 20240529 | 122300 | 3628187300 | 34200 | 34150 | 34200 | 34100 | 607 |
| 392 | 20240529 | 122200 | 3607431650 | 34150 | 34200 | 34250 | 34150 | 784 |
| 393 | 20240529 | 122100 | 3580603750 | 34200 | 34050 | 34200 | 34050 | 1970 |
| 394 | 20240529 | 122000 | 3513342000 | 34000 | 34000 | 34100 | 34000 | 688 |
| 395 | 20240529 | 121900 | 3489940600 | 34000 | 34050 | 34150 | 34000 | 678 |
| 396 | 20240529 | 121800 | 3466873900 | 34000 | 34000 | 34100 | 34000 | 1212 |
| 397 | 20240529 | 121700 | 3425633700 | 34000 | 34000 | 34050 | 34000 | 905 |
| 398 | 20240529 | 121600 | 3394863200 | 34050 | 34050 | 34050 | 34000 | 242 |
| 399 | 20240529 | 121500 | 3386623500 | 34000 | 34050 | 34100 | 34000 | 613 |
| 400 | 20240529 | 121400 | 3365745050 | 34050 | 34100 | 34250 | 34050 | 1210 |
| 401 | 20240529 | 121300 | 3324377250 | 34100 | 34100 | 34150 | 34050 | 510 |
| 402 | 20240529 | 121200 | 3306981100 | 34100 | 33950 | 34100 | 33900 | 1809 |
| 403 | 20240529 | 121100 | 3245444000 | 33950 | 33950 | 34000 | 33950 | 11 |
| 404 | 20240529 | 121000 | 3245070450 | 33950 | 34000 | 34000 | 33950 | 258 |
| 405 | 20240529 | 120900 | 3236305000 | 34000 | 33950 | 34000 | 33950 | 18 |
| 406 | 20240529 | 120800 | 3235693650 | 33950 | 34000 | 34000 | 33900 | 110 |
| 407 | 20240529 | 120700 | 3231959300 | 34000 | 33900 | 34000 | 33850 | 341 |
| 408 | 20240529 | 120600 | 3220393000 | 33900 | 33850 | 33950 | 33850 | 78 |
| 409 | 20240529 | 120500 | 3217749050 | 33900 | 34000 | 34000 | 33850 | 908 |
| 410 | 20240529 | 120400 | 3186970450 | 33900 | 33950 | 34000 | 33900 | 579 |
| 411 | 20240529 | 120300 | 3167331600 | 33900 | 33950 | 33950 | 33900 | 52 |
| 412 | 20240529 | 120200 | 3165566650 | 33950 | 33950 | 34000 | 33950 | 523 |
| 413 | 20240529 | 120100 | 3147791700 | 33950 | 34000 | 34000 | 33900 | 790 |
| 414 | 20240529 | 120000 | 3120939500 | 34000 | 33900 | 34000 | 33900 | 164 |
| 415 | 20240529 | 115900 | 3115372000 | 33950 | 34000 | 34000 | 33900 | 303 |
| 416 | 20240529 | 115800 | 3105080150 | 33900 | 33950 | 34000 | 33850 | 370 |
| 417 | 20240529 | 115700 | 3092533900 | 34050 | 33850 | 34050 | 33850 | 19 |
| 418 | 20240529 | 115600 | 3091888350 | 34100 | 34050 | 34100 | 33850 | 798 |
| 419 | 20240529 | 115500 | 3064749700 | 34050 | 34100 | 34150 | 34000 | 660 |
| 420 | 20240529 | 115400 | 3042258600 | 34150 | 34000 | 34150 | 33850 | 467 |
| 421 | 20240529 | 115300 | 3026366100 | 34000 | 33700 | 34000 | 33600 | 2987 |
| 422 | 20240529 | 115200 | 2925045900 | 33600 | 33650 | 33650 | 33600 | 377 |
| 423 | 20240529 | 115100 | 2912363100 | 33650 | 33750 | 33750 | 33650 | 255 |
| 424 | 20240529 | 115000 | 2903768950 | 33750 | 33950 | 33950 | 33700 | 448 |
| 425 | 20240529 | 114900 | 2888645050 | 33850 | 33950 | 34000 | 33850 | 505 |
| 426 | 20240529 | 114800 | 2871521950 | 33950 | 33950 | 34000 | 33950 | 760 |
| 427 | 20240529 | 114700 | 2845684900 | 34000 | 34000 | 34000 | 33950 | 454 |
| 428 | 20240529 | 114600 | 2830249600 | 34000 | 33950 | 34000 | 33950 | 14 |
| 429 | 20240529 | 114500 | 2829774000 | 33950 | 33950 | 33950 | 33900 | 467 |
| 430 | 20240529 | 114400 | 2813921550 | 33950 | 33900 | 34000 | 33900 | 183 |
| 431 | 20240529 | 114300 | 2807710250 | 33900 | 33900 | 34000 | 33850 | 499 |
| 432 | 20240529 | 114200 | 2790776400 | 33950 | 33850 | 33950 | 33800 | 504 |
| 433 | 20240529 | 114100 | 2773714500 | 33900 | 33900 | 33950 | 33900 | 235 |
| 434 | 20240529 | 114000 | 2765747900 | 33950 | 33950 | 34000 | 33700 | 1610 |
| 435 | 20240529 | 113900 | 2711110050 | 34000 | 34300 | 34450 | 33950 | 2767 |
| 436 | 20240529 | 113800 | 2616632900 | 34450 | 34200 | 34450 | 34200 | 1073 |
| 437 | 20240529 | 113700 | 2579832150 | 34200 | 34300 | 34300 | 34150 | 976 |
| 438 | 20240529 | 113600 | 2546378350 | 34300 | 34100 | 34500 | 34100 | 2093 |
| 439 | 20240529 | 113500 | 2474558800 | 34150 | 34100 | 34200 | 34050 | 1232 |
| 440 | 20240529 | 113400 | 2432491750 | 34100 | 33850 | 34100 | 33850 | 3422 |
| 441 | 20240529 | 113300 | 2316236200 | 33850 | 33800 | 33900 | 33750 | 2808 |
| 442 | 20240529 | 113200 | 2221206550 | 33800 | 33800 | 33800 | 33650 | 126 |
| 443 | 20240529 | 113100 | 2216952450 | 33800 | 33600 | 33800 | 33550 | 3183 |
| 444 | 20240529 | 113000 | 2109729300 | 33550 | 33550 | 33550 | 33500 | 761 |
| 445 | 20240529 | 112900 | 2084204150 | 33500 | 33550 | 33600 | 33500 | 550 |
| 446 | 20240529 | 112800 | 2065754950 | 33550 | 33550 | 33550 | 33500 | 169 |
| 447 | 20240529 | 112700 | 2060085200 | 33550 | 33550 | 33550 | 33500 | 109 |
| 448 | 20240529 | 112600 | 2056428650 | 33550 | 33550 | 33600 | 33550 | 149 |
| 449 | 20240529 | 112500 | 2051429450 | 33600 | 33550 | 33600 | 33500 | 57 |
| 450 | 20240529 | 112400 | 2049517000 | 33500 | 33550 | 33550 | 33450 | 2198 |
| 451 | 20240529 | 112300 | 1975887500 | 33450 | 33500 | 33500 | 33450 | 1127 |
| 452 | 20240529 | 112200 | 1938133250 | 33500 | 33550 | 33600 | 33450 | 1130 |
| 453 | 20240529 | 112100 | 1900240850 | 33550 | 33600 | 33600 | 33550 | 317 |
| 454 | 20240529 | 112000 | 1889590550 | 33550 | 33550 | 33600 | 33550 | 71 |
| 455 | 20240529 | 111900 | 1887205550 | 33550 | 33500 | 33600 | 33500 | 777 |
| 456 | 20240529 | 111800 | 1861145650 | 33550 | 33500 | 33550 | 33450 | 1329 |
| 457 | 20240529 | 111700 | 1816592000 | 33500 | 33450 | 33550 | 33400 | 119 |
| 458 | 20240529 | 111600 | 1812605850 | 33400 | 33600 | 33600 | 33350 | 327 |
| 459 | 20240529 | 111500 | 1801669750 | 33400 | 33500 | 33700 | 33350 | 1414 |
| 460 | 20240529 | 111400 | 1754205200 | 33450 | 33450 | 33500 | 33350 | 954 |
| 461 | 20240529 | 111300 | 1722289050 | 33500 | 33550 | 33550 | 33450 | 1058 |
| 462 | 20240529 | 111200 | 1686831950 | 33550 | 33500 | 33600 | 33500 | 97 |
| 463 | 20240529 | 111100 | 1683577200 | 33550 | 33600 | 33600 | 33500 | 1046 |
| 464 | 20240529 | 111000 | 1648460950 | 33600 | 33550 | 33600 | 33450 | 645 |
| 465 | 20240529 | 110900 | 1626802200 | 33500 | 33400 | 33500 | 33350 | 400 |
| 466 | 20240529 | 110800 | 1613435200 | 33400 | 33400 | 33400 | 33350 | 243 |
| 467 | 20240529 | 110700 | 1605319950 | 33400 | 33400 | 33400 | 33350 | 45 |
| 468 | 20240529 | 110600 | 1603818450 | 33400 | 33400 | 33450 | 33400 | 623 |
| 469 | 20240529 | 110500 | 1583009750 | 33400 | 33550 | 33550 | 33400 | 782 |
| 470 | 20240529 | 110400 | 1556826400 | 33550 | 33450 | 33550 | 33450 | 1389 |
| 471 | 20240529 | 110300 | 1510304000 | 33450 | 33450 | 33450 | 33350 | 216 |
| 472 | 20240529 | 110200 | 1503081000 | 33450 | 33300 | 33450 | 33300 | 360 |
| 473 | 20240529 | 110100 | 1491064200 | 33300 | 33250 | 33300 | 33200 | 870 |
| 474 | 20240529 | 110000 | 1462133800 | 33200 | 33150 | 33300 | 33150 | 241 |
| 475 | 20240529 | 105900 | 1454110250 | 33200 | 33300 | 33300 | 33100 | 250 |
| 476 | 20240529 | 105800 | 1445800450 | 33050 | 33350 | 33350 | 33050 | 2243 |
| 477 | 20240529 | 105700 | 1371556900 | 33350 | 33400 | 33400 | 33350 | 501 |
| 478 | 20240529 | 105600 | 1354828750 | 33400 | 33250 | 33400 | 33250 | 568 |
| 479 | 20240529 | 105500 | 1335878150 | 33200 | 33200 | 33300 | 33200 | 229 |
| 480 | 20240529 | 105400 | 1328270350 | 33300 | 33200 | 33300 | 33150 | 1207 |
| 481 | 20240529 | 105300 | 1288100200 | 33250 | 32950 | 33250 | 32950 | 713 |
| 482 | 20240529 | 105200 | 1264497950 | 32950 | 32950 | 33000 | 32900 | 309 |
| 483 | 20240529 | 105100 | 1254306750 | 32950 | 33000 | 33050 | 32900 | 521 |
| 484 | 20240529 | 105000 | 1237132450 | 32950 | 33050 | 33050 | 32950 | 392 |
| 485 | 20240529 | 104900 | 1224187400 | 33050 | 33100 | 33100 | 33000 | 380 |
| 486 | 20240529 | 104800 | 1211631200 | 33100 | 33150 | 33200 | 33050 | 383 |
| 487 | 20240529 | 104700 | 1198941250 | 33150 | 33100 | 33200 | 33100 | 145 |
| 488 | 20240529 | 104600 | 1194130250 | 33100 | 33200 | 33250 | 33100 | 278 |
| 489 | 20240529 | 104500 | 1184920300 | 33250 | 33450 | 33500 | 33200 | 1464 |
| 490 | 20240529 | 104400 | 1135986250 | 33500 | 33150 | 33500 | 33100 | 2899 |
| 491 | 20240529 | 104300 | 1039498750 | 33100 | 33100 | 33100 | 32900 | 671 |
| 492 | 20240529 | 104200 | 1017300250 | 32900 | 32900 | 33100 | 32800 | 2435 |
| 493 | 20240529 | 104100 | 937020800 | 32700 | 32650 | 32900 | 32650 | 635 |
| 494 | 20240529 | 104000 | 916192650 | 32700 | 32650 | 32700 | 32650 | 14 |
| 495 | 20240529 | 103900 | 915735500 | 32750 | 32650 | 32750 | 32650 | 429 |
| 496 | 20240529 | 103800 | 901719150 | 32700 | 32650 | 32700 | 32650 | 157 |
| 497 | 20240529 | 103700 | 896593050 | 32650 | 32600 | 32650 | 32550 | 610 |
| 498 | 20240529 | 103600 | 876713650 | 32500 | 32600 | 32600 | 32500 | 362 |
| 499 | 20240529 | 103500 | 864927100 | 32600 | 32600 | 32600 | 32600 | 229 |
| 500 | 20240529 | 103400 | 857461700 | 32600 | 32600 | 32750 | 32600 | 92 |
| 501 | 20240529 | 103300 | 854455000 | 32600 | 32650 | 32650 | 32600 | 15 |
| 502 | 20240529 | 103200 | 853965700 | 32600 | 32650 | 32800 | 32600 | 180 |
| 503 | 20240529 | 103100 | 848086450 | 32600 | 32800 | 32800 | 32600 | 13 |
| 504 | 20240529 | 103000 | 847662250 | 32600 | 32600 | 32850 | 32600 | 277 |
| 505 | 20240529 | 102900 | 838621550 | 32600 | 32600 | 32800 | 32550 | 1579 |
| 506 | 20240529 | 102800 | 786871100 | 32600 | 32500 | 32600 | 32500 | 42 |
| 507 | 20240529 | 102700 | 785503750 | 32500 | 32550 | 32600 | 32500 | 19 |
| 508 | 20240529 | 102600 | 784885300 | 32550 | 32600 | 32700 | 32550 | 289 |
| 509 | 20240529 | 102500 | 775457550 | 32550 | 32500 | 32600 | 32500 | 155 |
| 510 | 20240529 | 102400 | 770406350 | 32500 | 32500 | 32550 | 32500 | 355 |
| 511 | 20240529 | 102300 | 758868000 | 32500 | 32450 | 32550 | 32450 | 2250 |
| 512 | 20240529 | 102200 | 685737050 | 32400 | 32400 | 32450 | 32400 | 121 |
| 513 | 20240529 | 102100 | 681811500 | 32500 | 32400 | 32500 | 32400 | 155 |
| 514 | 20240529 | 102000 | 676778600 | 32500 | 32400 | 32500 | 32400 | 32 |
| 515 | 20240529 | 101900 | 675740100 | 32400 | 32500 | 32500 | 32400 | 258 |
| 516 | 20240529 | 101800 | 667355750 | 32500 | 32500 | 32550 | 32500 | 129 |
| 517 | 20240529 | 101700 | 663161700 | 32500 | 32450 | 32500 | 32450 | 43 |
| 518 | 20240529 | 101600 | 661765500 | 32500 | 32450 | 32500 | 32450 | 240 |
| 519 | 20240529 | 101500 | 653967400 | 32500 | 32400 | 32500 | 32400 | 81 |
| 520 | 20240529 | 101400 | 651337350 | 32450 | 32450 | 32450 | 32400 | 658 |
| 521 | 20240529 | 101300 | 629985600 | 32450 | 32350 | 32450 | 32350 | 33 |
| 522 | 20240529 | 101200 | 628916750 | 32500 | 32450 | 32500 | 32350 | 2323 |
| 523 | 20240529 | 101100 | 553526150 | 32300 | 32300 | 32400 | 32300 | 29 |
| 524 | 20240529 | 101000 | 552589350 | 32300 | 32400 | 32400 | 32300 | 126 |
| 525 | 20240529 | 100900 | 548507750 | 32400 | 32250 | 32450 | 32150 | 1200 |
| 526 | 20240529 | 100800 | 509682500 | 32250 | 32250 | 32400 | 32000 | 1608 |
| 527 | 20240529 | 100700 | 457947550 | 32200 | 32100 | 32350 | 32100 | 2633 |
| 528 | 20240529 | 100600 | 373080150 | 32050 | 32000 | 32050 | 32000 | 262 |
| 529 | 20240529 | 100500 | 364693250 | 32000 | 32050 | 32050 | 31950 | 9 |
| 530 | 20240529 | 100400 | 364405400 | 31950 | 32050 | 32050 | 31950 | 69 |
| 531 | 20240529 | 100300 | 362195850 | 32050 | 31900 | 32050 | 31900 | 65 |
| 532 | 20240529 | 100200 | 360115450 | 32050 | 31900 | 32100 | 31900 | 429 |
| 533 | 20240529 | 100100 | 346387200 | 32100 | 31900 | 32100 | 31900 | 114 |
| 534 | 20240529 | 100000 | 342729600 | 31900 | 31900 | 32050 | 31900 | 14 |
| 535 | 20240529 | 095900 | 342282850 | 31900 | 32100 | 32100 | 31900 | 34 |
| 536 | 20240529 | 095800 | 341194850 | 32000 | 31900 | 32000 | 31850 | 407 |
| 537 | 20240529 | 095700 | 328191050 | 31950 | 31950 | 31950 | 31900 | 45 |
| 538 | 20240529 | 095600 | 326754200 | 31950 | 31900 | 31950 | 31900 | 100 |
| 539 | 20240529 | 095500 | 323559400 | 31950 | 31900 | 31950 | 31900 | 29 |
| 540 | 20240529 | 095400 | 322633250 | 31950 | 31900 | 31950 | 31900 | 35 |
| 541 | 20240529 | 095300 | 321516650 | 31900 | 31950 | 31950 | 31900 | 10 |
| 542 | 20240529 | 095200 | 321197600 | 31900 | 31900 | 31950 | 31900 | 36 |
| 543 | 20240529 | 095100 | 320048300 | 31900 | 31950 | 32000 | 31900 | 10 |
| 544 | 20240529 | 095000 | 319729150 | 31900 | 31900 | 32000 | 31900 | 24 |
| 545 | 20240529 | 094900 | 318963450 | 31900 | 32000 | 32000 | 31850 | 41 |
| 546 | 20240529 | 094800 | 317652450 | 31850 | 31850 | 31900 | 31850 | 79 |
| 547 | 20240529 | 094700 | 315132800 | 31850 | 31850 | 31850 | 31850 | 9 |
| 548 | 20240529 | 094600 | 314846150 | 31850 | 31900 | 31900 | 31850 | 9 |
| 549 | 20240529 | 094500 | 314559450 | 31850 | 31900 | 31900 | 31850 | 29 |
| 550 | 20240529 | 094400 | 313634750 | 31850 | 31850 | 31900 | 31850 | 771 |
| 551 | 20240529 | 094300 | 289070450 | 31900 | 31850 | 31900 | 31850 | 92 |
| 552 | 20240529 | 094200 | 286138700 | 31850 | 31850 | 31950 | 31850 | 162 |
| 553 | 20240529 | 094100 | 280978700 | 31900 | 31900 | 31950 | 31900 | 381 |
| 554 | 20240529 | 094000 | 268824750 | 31950 | 31950 | 32000 | 31950 | 163 |
| 555 | 20240529 | 093900 | 263616850 | 31950 | 31950 | 32000 | 31950 | 282 |
| 556 | 20240529 | 093800 | 254594050 | 31950 | 31950 | 32000 | 31950 | 14 |
| 557 | 20240529 | 093700 | 254146700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 558 | 20240529 | 093600 | 254146700 | 32000 | 32000 | 32000 | 32000 | 78 |
| 559 | 20240529 | 093500 | 251650700 | 32000 | 32000 | 32000 | 32000 | 5 |
| 560 | 20240529 | 093400 | 251490700 | 32000 | 32000 | 32000 | 32000 | 64 |
| 561 | 20240529 | 093300 | 249442700 | 32000 | 32000 | 32000 | 32000 | 48 |
| 562 | 20240529 | 093200 | 247906700 | 31950 | 32000 | 32000 | 31950 | 117 |
| 563 | 20240529 | 093100 | 244168000 | 32000 | 32000 | 32000 | 31950 | 440 |
| 564 | 20240529 | 093000 | 230096150 | 32000 | 32000 | 32000 | 32000 | 82 |
| 565 | 20240529 | 092900 | 227472150 | 31950 | 32100 | 32100 | 31950 | 152 |
| 566 | 20240529 | 092800 | 222607950 | 32100 | 32100 | 32100 | 32100 | 31 |
| 567 | 20240529 | 092700 | 221612850 | 32000 | 32100 | 32100 | 32000 | 232 |
| 568 | 20240529 | 092600 | 214178100 | 32100 | 32100 | 32100 | 32050 | 46 |
| 569 | 20240529 | 092500 | 212702950 | 32000 | 32050 | 32050 | 32000 | 118 |
| 570 | 20240529 | 092400 | 208922000 | 32050 | 32000 | 32050 | 32000 | 58 |
| 571 | 20240529 | 092300 | 207065900 | 32100 | 32200 | 32200 | 31950 | 124 |
| 572 | 20240529 | 092200 | 203079700 | 31950 | 31950 | 31950 | 31950 | 117 |
| 573 | 20240529 | 092100 | 199341550 | 31950 | 31900 | 32200 | 31900 | 1282 |
| 574 | 20240529 | 092000 | 158215450 | 31900 | 31900 | 31900 | 31900 | 599 |
| 575 | 20240529 | 091900 | 139107350 | 31900 | 31900 | 31900 | 31900 | 134 |
| 576 | 20240529 | 091800 | 134832750 | 31850 | 31900 | 31900 | 31850 | 51 |
| 577 | 20240529 | 091700 | 133208150 | 31850 | 31850 | 31850 | 31850 | 62 |
| 578 | 20240529 | 091600 | 131233450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 579 | 20240529 | 091500 | 131233450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 580 | 20240529 | 091400 | 131233450 | 31850 | 31850 | 31850 | 31850 | 9 |
| 581 | 20240529 | 091300 | 130946800 | 31850 | 31900 | 31900 | 31850 | 218 |
| 582 | 20240529 | 091200 | 124002600 | 31900 | 31950 | 31950 | 31900 | 206 |
| 583 | 20240529 | 091100 | 117430700 | 31900 | 31900 | 31900 | 31900 | 335 |
| 584 | 20240529 | 091000 | 106744200 | 31850 | 31850 | 31850 | 31850 | 84 |
| 585 | 20240529 | 090900 | 104068800 | 31900 | 31900 | 31900 | 31900 | 50 |
| 586 | 20240529 | 090800 | 102473800 | 31900 | 31800 | 31900 | 31800 | 31 |
| 587 | 20240529 | 090700 | 101486550 | 31850 | 32000 | 32000 | 31850 | 21 |
| 588 | 20240529 | 090600 | 100817550 | 32000 | 31800 | 32100 | 31800 | 72 |
| 589 | 20240529 | 090500 | 98517350 | 32150 | 31750 | 32150 | 31750 | 282 |
| 590 | 20240529 | 090400 | 89545150 | 31800 | 31900 | 31900 | 31800 | 294 |
| 591 | 20240529 | 090300 | 80181200 | 31850 | 31850 | 31850 | 31850 | 97 |
| 592 | 20240529 | 090200 | 77091750 | 31850 | 31850 | 31900 | 31800 | 221 |
| 593 | 20240529 | 090100 | 70054800 | 31850 | 31650 | 32000 | 31650 | 410 |
| 594 | 20240529 | 090000 | 56967850 | 31800 | 31700 | 31900 | 31550 | 1797 |