31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 3 | 20240529 | 183500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240529 | 183400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240529 | 183300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240529 | 183200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240529 | 183100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240529 | 183000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240529 | 182900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240529 | 182800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240529 | 182700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240529 | 182600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240529 | 182500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240529 | 182400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240529 | 182300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240529 | 182200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240529 | 182100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240529 | 182000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240529 | 181900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240529 | 181800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240529 | 181700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240529 | 181600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240529 | 181500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240529 | 181400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240529 | 181300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240529 | 181200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240529 | 181100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240529 | 181000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240529 | 180900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240529 | 180800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240529 | 180700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240529 | 180600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 33 | 20240529 | 180500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240529 | 180400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240529 | 180300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240529 | 180200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240529 | 180100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240529 | 180000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240529 | 175900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240529 | 175800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240529 | 175700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240529 | 175600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240529 | 175500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240529 | 175400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240529 | 175300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240529 | 175200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240529 | 175100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240529 | 175000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240529 | 174900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240529 | 174800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240529 | 174700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240529 | 174600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240529 | 174500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240529 | 174400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240529 | 174300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240529 | 174200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240529 | 174100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240529 | 174000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240529 | 173900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240529 | 173800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240529 | 173700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240529 | 173600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 63 | 20240529 | 173500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240529 | 173400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240529 | 173300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240529 | 173200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240529 | 173100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240529 | 173000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240529 | 172900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240529 | 172800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240529 | 172700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240529 | 172600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240529 | 172500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240529 | 172400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240529 | 172300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240529 | 172200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240529 | 172100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240529 | 172000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240529 | 171900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240529 | 171800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240529 | 171700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240529 | 171600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240529 | 171500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240529 | 171400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240529 | 171300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240529 | 171200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240529 | 171100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240529 | 171000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240529 | 170900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240529 | 170800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240529 | 170700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240529 | 170600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 93 | 20240529 | 170500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240529 | 170400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240529 | 170300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240529 | 170200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240529 | 170100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240529 | 170000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240529 | 165900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240529 | 165800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240529 | 165700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240529 | 165600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240529 | 165500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240529 | 165400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240529 | 165300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240529 | 165200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240529 | 165100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240529 | 165000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240529 | 164900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240529 | 164800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240529 | 164700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240529 | 164600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240529 | 164500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240529 | 164400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240529 | 164300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240529 | 164200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240529 | 164100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240529 | 164000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240529 | 163900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240529 | 163800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240529 | 163700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240529 | 163600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 123 | 20240529 | 163500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240529 | 163400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240529 | 163300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240529 | 163200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240529 | 163100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240529 | 163000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240529 | 162900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240529 | 162800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240529 | 162700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240529 | 162600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240529 | 162500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240529 | 162400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240529 | 162300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240529 | 162200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240529 | 162100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240529 | 162000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240529 | 161900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240529 | 161800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240529 | 161700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240529 | 161600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240529 | 161500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240529 | 161400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240529 | 161300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240529 | 161200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240529 | 161100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240529 | 161000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240529 | 160900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240529 | 160800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240529 | 160700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240529 | 160600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 153 | 20240529 | 160500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240529 | 160400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240529 | 160300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240529 | 160200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240529 | 160100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240529 | 160000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240529 | 155900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240529 | 155800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240529 | 155700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240529 | 155600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240529 | 155500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240529 | 155400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240529 | 155300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240529 | 155200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240529 | 155100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240529 | 155000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240529 | 154900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240529 | 154800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240529 | 154700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240529 | 154600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240529 | 154500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240529 | 154400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240529 | 154300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240529 | 154200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240529 | 154100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240529 | 154000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240529 | 153900 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240529 | 153800 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240529 | 153700 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240529 | 153600 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 183 | 20240529 | 153500 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240529 | 153400 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240529 | 153300 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240529 | 153200 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240529 | 153100 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240529 | 153000 | 6734096800 | 45750 | 45750 | 45750 | 45750 | 2738 |
| 189 | 20240529 | 152900 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20240529 | 152800 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20240529 | 152700 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20240529 | 152600 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20240529 | 152500 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20240529 | 152400 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20240529 | 152300 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20240529 | 152200 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20240529 | 152100 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20240529 | 152000 | 6608833300 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20240529 | 151900 | 6608833300 | 45800 | 45700 | 45800 | 45700 | 720 |
| 200 | 20240529 | 151800 | 6575904500 | 45750 | 45700 | 45750 | 45650 | 405 |
| 201 | 20240529 | 151700 | 6557403500 | 45750 | 45800 | 45800 | 45700 | 1483 |
| 202 | 20240529 | 151600 | 6489604650 | 45800 | 45850 | 45850 | 45800 | 234 |
| 203 | 20240529 | 151500 | 6478887200 | 45800 | 45750 | 45800 | 45750 | 1977 |
| 204 | 20240529 | 151400 | 6388341900 | 45850 | 45850 | 45850 | 45750 | 239 |
| 205 | 20240529 | 151300 | 6377398200 | 45850 | 45800 | 45850 | 45750 | 268 |
| 206 | 20240529 | 151200 | 6365135900 | 45800 | 45850 | 45850 | 45800 | 36 |
| 207 | 20240529 | 151100 | 6363485400 | 45800 | 45800 | 45800 | 45800 | 32 |
| 208 | 20240529 | 151000 | 6362019800 | 45850 | 45750 | 45850 | 45750 | 107 |
| 209 | 20240529 | 150900 | 6357116250 | 45800 | 45850 | 45850 | 45750 | 192 |
| 210 | 20240529 | 150800 | 6348328500 | 45800 | 45800 | 45900 | 45750 | 532 |
| 211 | 20240529 | 150700 | 6323939800 | 45800 | 45800 | 45800 | 45750 | 365 |
| 212 | 20240529 | 150600 | 6307228850 | 45750 | 45750 | 45800 | 45750 | 257 |
| 213 | 20240529 | 150500 | 6295462350 | 45800 | 45850 | 45850 | 45800 | 37 |
| 214 | 20240529 | 150400 | 6293767500 | 45750 | 45750 | 45850 | 45700 | 177 |
| 215 | 20240529 | 150300 | 6285669250 | 45850 | 45800 | 45850 | 45750 | 110 |
| 216 | 20240529 | 150200 | 6280636450 | 45750 | 45900 | 45900 | 45750 | 2285 |
| 217 | 20240529 | 150100 | 6176091100 | 45750 | 45850 | 45900 | 45700 | 914 |
| 218 | 20240529 | 150000 | 6134209400 | 45850 | 45750 | 45850 | 45700 | 139 |
| 219 | 20240529 | 145900 | 6127851350 | 45800 | 45800 | 45850 | 45750 | 274 |
| 220 | 20240529 | 145800 | 6115305200 | 45850 | 45850 | 45850 | 45800 | 84 |
| 221 | 20240529 | 145700 | 6111457800 | 45850 | 45850 | 45850 | 45800 | 203 |
| 222 | 20240529 | 145600 | 6102157700 | 45850 | 45850 | 45850 | 45800 | 109 |
| 223 | 20240529 | 145500 | 6097165250 | 45850 | 45800 | 45900 | 45800 | 517 |
| 224 | 20240529 | 145400 | 6073464450 | 45850 | 45750 | 45850 | 45750 | 120 |
| 225 | 20240529 | 145300 | 6067969400 | 45800 | 45750 | 45800 | 45700 | 369 |
| 226 | 20240529 | 145200 | 6051093800 | 45750 | 45800 | 45800 | 45700 | 60 |
| 227 | 20240529 | 145100 | 6048347850 | 45800 | 45700 | 45800 | 45700 | 638 |
| 228 | 20240529 | 145000 | 6019189850 | 45700 | 45750 | 45800 | 45700 | 271 |
| 229 | 20240529 | 144900 | 6006791100 | 45800 | 45800 | 45800 | 45750 | 489 |
| 230 | 20240529 | 144800 | 5984414600 | 45800 | 45800 | 45800 | 45800 | 725 |
| 231 | 20240529 | 144700 | 5951209600 | 45850 | 45850 | 45900 | 45850 | 357 |
| 232 | 20240529 | 144600 | 5934841100 | 45900 | 45850 | 45900 | 45850 | 74 |
| 233 | 20240529 | 144500 | 5931448100 | 45850 | 45800 | 45850 | 45800 | 122 |
| 234 | 20240529 | 144400 | 5925854900 | 45800 | 45850 | 45850 | 45800 | 66 |
| 235 | 20240529 | 144300 | 5922829900 | 45900 | 45850 | 45900 | 45800 | 131 |
| 236 | 20240529 | 144200 | 5916824700 | 45800 | 45800 | 45800 | 45800 | 60 |
| 237 | 20240529 | 144100 | 5914076700 | 45900 | 45850 | 45900 | 45800 | 214 |
| 238 | 20240529 | 144000 | 5904270300 | 45850 | 45900 | 45900 | 45800 | 180 |
| 239 | 20240529 | 143900 | 5896015550 | 45900 | 45850 | 45900 | 45850 | 33 |
| 240 | 20240529 | 143800 | 5894502450 | 45850 | 45850 | 45850 | 45850 | 261 |
| 241 | 20240529 | 143700 | 5882535600 | 45950 | 46000 | 46000 | 45900 | 103 |
| 242 | 20240529 | 143600 | 5877802800 | 46000 | 46000 | 46000 | 45900 | 178 |
| 243 | 20240529 | 143500 | 5869618450 | 46000 | 45900 | 46000 | 45900 | 2976 |
| 244 | 20240529 | 143400 | 5732878650 | 45900 | 45850 | 45900 | 45850 | 20 |
| 245 | 20240529 | 143300 | 5731961450 | 45900 | 45800 | 45900 | 45800 | 188 |
| 246 | 20240529 | 143200 | 5723343100 | 45850 | 45800 | 45850 | 45800 | 758 |
| 247 | 20240529 | 143100 | 5688619700 | 45800 | 45800 | 45800 | 45750 | 11 |
| 248 | 20240529 | 143000 | 5688116300 | 45800 | 45700 | 45800 | 45700 | 92 |
| 249 | 20240529 | 142900 | 5683907500 | 45750 | 45700 | 45750 | 45700 | 209 |
| 250 | 20240529 | 142800 | 5674345800 | 45750 | 45700 | 45750 | 45700 | 535 |
| 251 | 20240529 | 142700 | 5649894550 | 45750 | 45700 | 45750 | 45700 | 256 |
| 252 | 20240529 | 142600 | 5638194950 | 45700 | 45700 | 45700 | 45650 | 127 |
| 253 | 20240529 | 142500 | 5632392250 | 45700 | 45650 | 45700 | 45650 | 524 |
| 254 | 20240529 | 142400 | 5608471450 | 45650 | 45700 | 45700 | 45650 | 184 |
| 255 | 20240529 | 142300 | 5600065150 | 45700 | 45700 | 45750 | 45650 | 199 |
| 256 | 20240529 | 142200 | 5590970850 | 45750 | 45700 | 45750 | 45700 | 33 |
| 257 | 20240529 | 142100 | 5589462150 | 45700 | 45750 | 45750 | 45650 | 42 |
| 258 | 20240529 | 142000 | 5587543600 | 45700 | 45750 | 45750 | 45650 | 202 |
| 259 | 20240529 | 141900 | 5578317050 | 45750 | 45700 | 45750 | 45700 | 6 |
| 260 | 20240529 | 141800 | 5578042700 | 45750 | 45750 | 45750 | 45700 | 12 |
| 261 | 20240529 | 141700 | 5577494200 | 45750 | 45700 | 45750 | 45650 | 213 |
| 262 | 20240529 | 141600 | 5567764500 | 45750 | 45750 | 45750 | 45700 | 1828 |
| 263 | 20240529 | 141500 | 5484222950 | 45850 | 45800 | 45850 | 45700 | 1502 |
| 264 | 20240529 | 141400 | 5415489700 | 45850 | 45900 | 45900 | 45850 | 705 |
| 265 | 20240529 | 141300 | 5383145550 | 45900 | 45950 | 45950 | 45900 | 76 |
| 266 | 20240529 | 141200 | 5379657100 | 45950 | 45950 | 45950 | 45950 | 10 |
| 267 | 20240529 | 141100 | 5379197600 | 45900 | 45900 | 45950 | 45900 | 41 |
| 268 | 20240529 | 141000 | 5377314800 | 45950 | 45900 | 45950 | 45900 | 57 |
| 269 | 20240529 | 140900 | 5374698450 | 45950 | 45950 | 45950 | 45950 | 11 |
| 270 | 20240529 | 140800 | 5374193000 | 45950 | 45950 | 45950 | 45950 | 55 |
| 271 | 20240529 | 140700 | 5371665750 | 45950 | 45950 | 45950 | 45900 | 46 |
| 272 | 20240529 | 140600 | 5369552550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 273 | 20240529 | 140500 | 5369552550 | 45950 | 45900 | 45950 | 45900 | 27 |
| 274 | 20240529 | 140400 | 5368313150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240529 | 140300 | 5368313150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240529 | 140200 | 5368313150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20240529 | 140100 | 5368313150 | 45950 | 45950 | 45950 | 45950 | 2 |
| 278 | 20240529 | 140000 | 5368221250 | 45900 | 45900 | 45900 | 45900 | 101 |
| 279 | 20240529 | 135900 | 5363585350 | 45950 | 45950 | 45950 | 45950 | 1 |
| 280 | 20240529 | 135800 | 5363539400 | 45850 | 45850 | 45950 | 45800 | 341 |
| 281 | 20240529 | 135700 | 5347907500 | 45850 | 45850 | 45850 | 45850 | 70 |
| 282 | 20240529 | 135600 | 5344698000 | 45850 | 45850 | 45850 | 45850 | 28 |
| 283 | 20240529 | 135500 | 5343414200 | 45850 | 45900 | 45950 | 45850 | 144 |
| 284 | 20240529 | 135400 | 5336807100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20240529 | 135300 | 5336807100 | 45850 | 45900 | 45950 | 45850 | 22 |
| 286 | 20240529 | 135200 | 5335798150 | 45900 | 45850 | 45900 | 45850 | 3 |
| 287 | 20240529 | 135100 | 5335660500 | 45850 | 45850 | 45900 | 45850 | 221 |
| 288 | 20240529 | 135000 | 5325527600 | 45850 | 45850 | 45850 | 45850 | 1 |
| 289 | 20240529 | 134900 | 5325481750 | 45900 | 45950 | 45950 | 45900 | 2 |
| 290 | 20240529 | 134800 | 5325389900 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20240529 | 134700 | 5325389900 | 45950 | 45950 | 45950 | 45950 | 1 |
| 292 | 20240529 | 134600 | 5325343950 | 45950 | 45900 | 45950 | 45900 | 11 |
| 293 | 20240529 | 134500 | 5324839000 | 45900 | 45900 | 45900 | 45900 | 0 |
| 294 | 20240529 | 134400 | 5324839000 | 45900 | 45850 | 45900 | 45850 | 13 |
| 295 | 20240529 | 134300 | 5324242800 | 45850 | 45850 | 45850 | 45850 | 41 |
| 296 | 20240529 | 134200 | 5322362950 | 45850 | 45850 | 45850 | 45850 | 20 |
| 297 | 20240529 | 134100 | 5321445950 | 45850 | 45800 | 45850 | 45800 | 369 |
| 298 | 20240529 | 134000 | 5304537500 | 45800 | 45800 | 45850 | 45800 | 59 |
| 299 | 20240529 | 133900 | 5301835250 | 45800 | 45800 | 45800 | 45800 | 180 |
| 300 | 20240529 | 133800 | 5293591250 | 45800 | 45800 | 45800 | 45800 | 20 |
| 301 | 20240529 | 133700 | 5292675250 | 45800 | 45800 | 45800 | 45800 | 83 |
| 302 | 20240529 | 133600 | 5288873850 | 45800 | 45800 | 45800 | 45800 | 101 |
| 303 | 20240529 | 133500 | 5284248050 | 45800 | 45850 | 45850 | 45800 | 12 |
| 304 | 20240529 | 133400 | 5283698350 | 45800 | 45850 | 45850 | 45800 | 288 |
| 305 | 20240529 | 133300 | 5270502850 | 45850 | 45850 | 45850 | 45850 | 22 |
| 306 | 20240529 | 133200 | 5269494150 | 45800 | 45850 | 45850 | 45800 | 782 |
| 307 | 20240529 | 133100 | 5233675700 | 45850 | 45850 | 45850 | 45850 | 5 |
| 308 | 20240529 | 133000 | 5233446450 | 45850 | 46000 | 46000 | 45800 | 172 |
| 309 | 20240529 | 132900 | 5225554400 | 46000 | 46000 | 46000 | 46000 | 10 |
| 310 | 20240529 | 132800 | 5225094400 | 46000 | 46000 | 46000 | 46000 | 1 |
| 311 | 20240529 | 132700 | 5225048400 | 45850 | 45950 | 46000 | 45850 | 2088 |
| 312 | 20240529 | 132600 | 5129280150 | 45900 | 45850 | 45900 | 45850 | 56 |
| 313 | 20240529 | 132500 | 5126710400 | 45850 | 45900 | 45900 | 45850 | 23 |
| 314 | 20240529 | 132400 | 5125655800 | 45850 | 45900 | 45900 | 45850 | 369 |
| 315 | 20240529 | 132300 | 5108718950 | 45950 | 45950 | 45950 | 45900 | 338 |
| 316 | 20240529 | 132200 | 5093190250 | 45950 | 45950 | 45950 | 45950 | 15 |
| 317 | 20240529 | 132100 | 5092501000 | 46000 | 45950 | 46000 | 45950 | 43 |
| 318 | 20240529 | 132000 | 5090524500 | 45950 | 45950 | 45950 | 45950 | 2 |
| 319 | 20240529 | 131900 | 5090432600 | 45900 | 46000 | 46000 | 45900 | 495 |
| 320 | 20240529 | 131800 | 5067706700 | 46000 | 45950 | 46000 | 45900 | 281 |
| 321 | 20240529 | 131700 | 5054795150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 322 | 20240529 | 131600 | 5054795150 | 45950 | 46000 | 46000 | 45950 | 80 |
| 323 | 20240529 | 131500 | 5051117650 | 46000 | 46000 | 46000 | 46000 | 81 |
| 324 | 20240529 | 131400 | 5047391650 | 46050 | 46050 | 46050 | 46050 | 120 |
| 325 | 20240529 | 131300 | 5041865650 | 46100 | 46100 | 46100 | 46050 | 314 |
| 326 | 20240529 | 131200 | 5027390300 | 46200 | 46100 | 46200 | 46100 | 5 |
| 327 | 20240529 | 131100 | 5027159500 | 46200 | 46200 | 46200 | 46200 | 1 |
| 328 | 20240529 | 131000 | 5027113300 | 46150 | 46150 | 46150 | 46150 | 12 |
| 329 | 20240529 | 130900 | 5026559500 | 46200 | 46200 | 46200 | 46200 | 1 |
| 330 | 20240529 | 130800 | 5026513300 | 46250 | 46250 | 46250 | 46250 | 3 |
| 331 | 20240529 | 130700 | 5026374550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 332 | 20240529 | 130600 | 5026374550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 333 | 20240529 | 130500 | 5026374550 | 46250 | 46200 | 46250 | 46100 | 104 |
| 334 | 20240529 | 130400 | 5021579700 | 46150 | 46200 | 46200 | 46150 | 90 |
| 335 | 20240529 | 130300 | 5017425600 | 46200 | 46200 | 46200 | 46200 | 9 |
| 336 | 20240529 | 130200 | 5017009800 | 46200 | 46250 | 46250 | 46200 | 71 |
| 337 | 20240529 | 130100 | 5013729250 | 46250 | 46200 | 46250 | 46200 | 42 |
| 338 | 20240529 | 130000 | 5011788800 | 46150 | 46150 | 46150 | 46150 | 2 |
| 339 | 20240529 | 125900 | 5011696500 | 46200 | 46200 | 46200 | 46200 | 1 |
| 340 | 20240529 | 125800 | 5011650300 | 46200 | 46200 | 46200 | 46200 | 5 |
| 341 | 20240529 | 125700 | 5011419300 | 46200 | 46150 | 46250 | 46150 | 144 |
| 342 | 20240529 | 125600 | 5004771000 | 46150 | 46150 | 46150 | 46150 | 407 |
| 343 | 20240529 | 125500 | 4985987950 | 46050 | 46100 | 46150 | 46050 | 190 |
| 344 | 20240529 | 125400 | 4977232400 | 46100 | 46050 | 46100 | 46000 | 201 |
| 345 | 20240529 | 125300 | 4967976900 | 46050 | 46050 | 46050 | 46050 | 0 |
| 346 | 20240529 | 125200 | 4967976900 | 46050 | 46000 | 46050 | 46000 | 933 |
| 347 | 20240529 | 125100 | 4925058850 | 46000 | 46000 | 46000 | 46000 | 42 |
| 348 | 20240529 | 125000 | 4923126850 | 45950 | 45900 | 45950 | 45900 | 413 |
| 349 | 20240529 | 124900 | 4904149600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 350 | 20240529 | 124800 | 4904149600 | 45950 | 45900 | 45950 | 45850 | 307 |
| 351 | 20240529 | 124700 | 4890073150 | 45950 | 45950 | 45950 | 45900 | 154 |
| 352 | 20240529 | 124600 | 4883004350 | 45950 | 45900 | 45950 | 45900 | 331 |
| 353 | 20240529 | 124500 | 4867811400 | 45950 | 45850 | 45950 | 45850 | 3 |
| 354 | 20240529 | 124400 | 4867673750 | 45950 | 45950 | 45950 | 45850 | 10 |
| 355 | 20240529 | 124300 | 4867214850 | 45900 | 45950 | 45950 | 45900 | 2 |
| 356 | 20240529 | 124200 | 4867123000 | 45800 | 45850 | 45950 | 45800 | 367 |
| 357 | 20240529 | 124100 | 4850293600 | 45900 | 45900 | 45900 | 45900 | 1 |
| 358 | 20240529 | 124000 | 4850247700 | 45900 | 45850 | 45900 | 45800 | 43 |
| 359 | 20240529 | 123900 | 4848276450 | 45800 | 45900 | 45900 | 45800 | 404 |
| 360 | 20240529 | 123800 | 4829745250 | 45800 | 45800 | 45800 | 45800 | 41 |
| 361 | 20240529 | 123700 | 4827867450 | 45900 | 45800 | 45900 | 45800 | 22 |
| 362 | 20240529 | 123600 | 4826859550 | 45900 | 45850 | 45900 | 45800 | 31 |
| 363 | 20240529 | 123500 | 4825438400 | 45900 | 45850 | 45900 | 45750 | 423 |
| 364 | 20240529 | 123400 | 4806082850 | 45900 | 45800 | 45900 | 45800 | 73 |
| 365 | 20240529 | 123300 | 4802736500 | 45800 | 45800 | 45900 | 45750 | 154 |
| 366 | 20240529 | 123200 | 4795683950 | 45750 | 45800 | 45900 | 45750 | 12 |
| 367 | 20240529 | 123100 | 4795134300 | 45800 | 45900 | 45900 | 45750 | 3072 |
| 368 | 20240529 | 123000 | 4654562850 | 45800 | 45850 | 45850 | 45800 | 404 |
| 369 | 20240529 | 122900 | 4636058200 | 45850 | 45850 | 45850 | 45850 | 51 |
| 370 | 20240529 | 122800 | 4633719850 | 45850 | 45900 | 45900 | 45850 | 11 |
| 371 | 20240529 | 122700 | 4633215450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 372 | 20240529 | 122600 | 4633215450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 373 | 20240529 | 122500 | 4633215450 | 45900 | 45800 | 45900 | 45800 | 6 |
| 374 | 20240529 | 122400 | 4632940550 | 45800 | 45850 | 45850 | 45800 | 1628 |
| 375 | 20240529 | 122300 | 4558376750 | 45850 | 45850 | 45850 | 45850 | 133 |
| 376 | 20240529 | 122200 | 4552278700 | 45900 | 45900 | 45900 | 45900 | 1 |
| 377 | 20240529 | 122100 | 4552232800 | 45850 | 45850 | 45850 | 45850 | 448 |
| 378 | 20240529 | 122000 | 4531692000 | 45900 | 45850 | 45900 | 45850 | 13 |
| 379 | 20240529 | 121900 | 4531095500 | 45900 | 45850 | 45900 | 45850 | 88 |
| 380 | 20240529 | 121800 | 4527060550 | 45900 | 45900 | 45900 | 45900 | 17 |
| 381 | 20240529 | 121700 | 4526280250 | 45900 | 45900 | 45900 | 45850 | 451 |
| 382 | 20240529 | 121600 | 4505601650 | 45900 | 45900 | 45900 | 45900 | 21 |
| 383 | 20240529 | 121500 | 4504637750 | 45850 | 45850 | 45900 | 45850 | 31 |
| 384 | 20240529 | 121400 | 4503216350 | 45850 | 45900 | 45900 | 45850 | 64 |
| 385 | 20240529 | 121300 | 4500281750 | 45900 | 45900 | 45900 | 45900 | 5 |
| 386 | 20240529 | 121200 | 4500052250 | 45900 | 45850 | 45900 | 45850 | 11 |
| 387 | 20240529 | 121100 | 4499547850 | 45850 | 45850 | 45900 | 45850 | 4 |
| 388 | 20240529 | 121000 | 4499364400 | 45900 | 45850 | 45900 | 45850 | 2 |
| 389 | 20240529 | 120900 | 4499272650 | 45900 | 45900 | 45900 | 45900 | 15 |
| 390 | 20240529 | 120800 | 4498584150 | 45900 | 45850 | 45900 | 45800 | 70 |
| 391 | 20240529 | 120700 | 4495375600 | 45850 | 45900 | 45900 | 45850 | 33 |
| 392 | 20240529 | 120600 | 4493861950 | 45900 | 45850 | 45900 | 45850 | 546 |
| 393 | 20240529 | 120500 | 4468827800 | 45850 | 45850 | 45850 | 45850 | 6 |
| 394 | 20240529 | 120400 | 4468552700 | 45850 | 45850 | 45850 | 45850 | 374 |
| 395 | 20240529 | 120300 | 4451404800 | 45850 | 45950 | 45950 | 45850 | 63 |
| 396 | 20240529 | 120200 | 4448511100 | 45950 | 45850 | 45950 | 45850 | 16 |
| 397 | 20240529 | 120100 | 4447777400 | 45950 | 45950 | 45950 | 45900 | 4 |
| 398 | 20240529 | 120000 | 4447593650 | 45850 | 45850 | 45950 | 45850 | 25 |
| 399 | 20240529 | 115900 | 4446447200 | 45950 | 45900 | 45950 | 45850 | 696 |
| 400 | 20240529 | 115800 | 4414532650 | 45900 | 45950 | 45950 | 45900 | 145 |
| 401 | 20240529 | 115700 | 4407872150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 402 | 20240529 | 115600 | 4407872150 | 45950 | 45900 | 45950 | 45900 | 94 |
| 403 | 20240529 | 115500 | 4403555250 | 45950 | 45900 | 45950 | 45900 | 13 |
| 404 | 20240529 | 115400 | 4402958350 | 45950 | 45900 | 45950 | 45900 | 142 |
| 405 | 20240529 | 115300 | 4396440450 | 45950 | 45950 | 45950 | 45900 | 63 |
| 406 | 20240529 | 115200 | 4393548100 | 45950 | 45950 | 45950 | 45950 | 1 |
| 407 | 20240529 | 115100 | 4393502150 | 45900 | 45900 | 45950 | 45900 | 5 |
| 408 | 20240529 | 115000 | 4393272600 | 45900 | 45900 | 45900 | 45900 | 2 |
| 409 | 20240529 | 114900 | 4393180800 | 45950 | 45950 | 45950 | 45950 | 49 |
| 410 | 20240529 | 114800 | 4390929250 | 45950 | 46000 | 46000 | 45900 | 33 |
| 411 | 20240529 | 114700 | 4389413100 | 45950 | 45950 | 46000 | 45950 | 98 |
| 412 | 20240529 | 114600 | 4384907550 | 45950 | 45950 | 45950 | 45950 | 32 |
| 413 | 20240529 | 114500 | 4383437150 | 45950 | 45950 | 45950 | 45950 | 8 |
| 414 | 20240529 | 114400 | 4383069550 | 45950 | 45950 | 45950 | 45950 | 3 |
| 415 | 20240529 | 114300 | 4382931700 | 45950 | 45900 | 45950 | 45900 | 55 |
| 416 | 20240529 | 114200 | 4380404800 | 45900 | 45900 | 45900 | 45900 | 302 |
| 417 | 20240529 | 114100 | 4366543000 | 45900 | 45900 | 45900 | 45900 | 22 |
| 418 | 20240529 | 114000 | 4365533200 | 45950 | 45900 | 45950 | 45900 | 25 |
| 419 | 20240529 | 113900 | 4364384550 | 45900 | 45900 | 45900 | 45900 | 53 |
| 420 | 20240529 | 113800 | 4361951850 | 45900 | 45900 | 45900 | 45900 | 44 |
| 421 | 20240529 | 113700 | 4359932250 | 45900 | 45900 | 45900 | 45900 | 3 |
| 422 | 20240529 | 113600 | 4359794550 | 45900 | 45900 | 45950 | 45900 | 156 |
| 423 | 20240529 | 113500 | 4352628450 | 45950 | 45950 | 45950 | 45950 | 14 |
| 424 | 20240529 | 113400 | 4351985150 | 45950 | 45900 | 45950 | 45900 | 191 |
| 425 | 20240529 | 113300 | 4343218200 | 45950 | 45950 | 45950 | 45950 | 21 |
| 426 | 20240529 | 113200 | 4342253250 | 45950 | 45950 | 45950 | 45950 | 50 |
| 427 | 20240529 | 113100 | 4339955750 | 45950 | 46000 | 46000 | 45950 | 97 |
| 428 | 20240529 | 113000 | 4335498500 | 45950 | 45950 | 45950 | 45950 | 2 |
| 429 | 20240529 | 112900 | 4335406600 | 45950 | 45950 | 45950 | 45950 | 157 |
| 430 | 20240529 | 112800 | 4328192450 | 46000 | 46000 | 46000 | 46000 | 5 |
| 431 | 20240529 | 112700 | 4327962450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 432 | 20240529 | 112600 | 4327962450 | 46000 | 45950 | 46000 | 45950 | 51 |
| 433 | 20240529 | 112500 | 4325618950 | 45950 | 45950 | 46000 | 45950 | 54 |
| 434 | 20240529 | 112400 | 4323137550 | 45950 | 45950 | 45950 | 45950 | 58 |
| 435 | 20240529 | 112300 | 4320472450 | 45900 | 45850 | 45900 | 45850 | 3648 |
| 436 | 20240529 | 112200 | 4153206400 | 45850 | 45850 | 45900 | 45800 | 121 |
| 437 | 20240529 | 112100 | 4147663600 | 45800 | 45800 | 45800 | 45800 | 0 |
| 438 | 20240529 | 112000 | 4147663600 | 45800 | 45850 | 45850 | 45800 | 257 |
| 439 | 20240529 | 111900 | 4135889000 | 45900 | 45900 | 45900 | 45850 | 42 |
| 440 | 20240529 | 111800 | 4133963200 | 45850 | 45850 | 45900 | 45800 | 51 |
| 441 | 20240529 | 111700 | 4131624650 | 45800 | 46000 | 46000 | 45800 | 1999 |
| 442 | 20240529 | 111600 | 4039922750 | 46000 | 46000 | 46000 | 45900 | 80 |
| 443 | 20240529 | 111500 | 4036248250 | 46000 | 45950 | 46000 | 45950 | 406 |
| 444 | 20240529 | 111400 | 4017592350 | 45900 | 45950 | 45950 | 45900 | 203 |
| 445 | 20240529 | 111300 | 4008269500 | 45950 | 45950 | 45950 | 45950 | 158 |
| 446 | 20240529 | 111200 | 4001009400 | 45950 | 45950 | 46050 | 45950 | 1107 |
| 447 | 20240529 | 111100 | 3950141800 | 45950 | 46100 | 46100 | 45950 | 242 |
| 448 | 20240529 | 111000 | 3939006600 | 46050 | 46050 | 46050 | 46050 | 60 |
| 449 | 20240529 | 110900 | 3936243600 | 46100 | 46100 | 46100 | 46100 | 32 |
| 450 | 20240529 | 110800 | 3934768400 | 46150 | 46000 | 46150 | 46000 | 1764 |
| 451 | 20240529 | 110700 | 3853619850 | 46000 | 46000 | 46000 | 46000 | 3 |
| 452 | 20240529 | 110600 | 3853481850 | 46000 | 46000 | 46000 | 46000 | 22 |
| 453 | 20240529 | 110500 | 3852469850 | 46000 | 46000 | 46000 | 46000 | 4 |
| 454 | 20240529 | 110400 | 3852285850 | 46050 | 45950 | 46050 | 45950 | 15 |
| 455 | 20240529 | 110300 | 3851596350 | 45950 | 45950 | 45950 | 45950 | 180 |
| 456 | 20240529 | 110200 | 3843325350 | 45950 | 46150 | 46150 | 45950 | 102 |
| 457 | 20240529 | 110100 | 3838636200 | 46150 | 46000 | 46150 | 46000 | 32 |
| 458 | 20240529 | 110000 | 3837163900 | 46050 | 46000 | 46100 | 46000 | 348 |
| 459 | 20240529 | 105900 | 3821155700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 460 | 20240529 | 105800 | 3821155700 | 46000 | 46100 | 46100 | 46000 | 78 |
| 461 | 20240529 | 105700 | 3817564200 | 46200 | 46050 | 46200 | 46050 | 835 |
| 462 | 20240529 | 105600 | 3779111150 | 46050 | 46200 | 46200 | 46050 | 67 |
| 463 | 20240529 | 105500 | 3776019600 | 46200 | 46200 | 46200 | 46200 | 350 |
| 464 | 20240529 | 105400 | 3759849600 | 46150 | 46100 | 46200 | 46100 | 594 |
| 465 | 20240529 | 105300 | 3732450950 | 46100 | 46100 | 46100 | 46100 | 1 |
| 466 | 20240529 | 105200 | 3732404850 | 46100 | 46100 | 46100 | 46100 | 22 |
| 467 | 20240529 | 105100 | 3731390650 | 46150 | 46150 | 46150 | 46000 | 148 |
| 468 | 20240529 | 105000 | 3724577050 | 46100 | 46100 | 46150 | 46050 | 36 |
| 469 | 20240529 | 104900 | 3722917400 | 46050 | 46050 | 46050 | 46050 | 230 |
| 470 | 20240529 | 104800 | 3712325900 | 46050 | 45950 | 46050 | 45950 | 28 |
| 471 | 20240529 | 104700 | 3711038650 | 45900 | 45950 | 45950 | 45900 | 2061 |
| 472 | 20240529 | 104600 | 3616427400 | 45950 | 46000 | 46000 | 45950 | 187 |
| 473 | 20240529 | 104500 | 3607826350 | 46000 | 46050 | 46050 | 46000 | 77 |
| 474 | 20240529 | 104400 | 3604283600 | 46050 | 46050 | 46050 | 46050 | 15 |
| 475 | 20240529 | 104300 | 3603592850 | 46050 | 46050 | 46050 | 46000 | 50 |
| 476 | 20240529 | 104200 | 3601292400 | 46050 | 46050 | 46050 | 46050 | 21 |
| 477 | 20240529 | 104100 | 3600325350 | 46050 | 46100 | 46100 | 46050 | 19 |
| 478 | 20240529 | 104000 | 3599450350 | 46050 | 46050 | 46050 | 46050 | 9 |
| 479 | 20240529 | 103900 | 3599035900 | 46100 | 46100 | 46100 | 46100 | 2 |
| 480 | 20240529 | 103800 | 3598943700 | 46100 | 46000 | 46100 | 46000 | 27 |
| 481 | 20240529 | 103700 | 3597699550 | 46000 | 46050 | 46050 | 46000 | 495 |
| 482 | 20240529 | 103600 | 3574929300 | 46050 | 46050 | 46050 | 46050 | 6 |
| 483 | 20240529 | 103500 | 3574653000 | 46100 | 46100 | 46100 | 46100 | 1 |
| 484 | 20240529 | 103400 | 3574606900 | 46000 | 46050 | 46050 | 46000 | 683 |
| 485 | 20240529 | 103300 | 3543185350 | 46050 | 46100 | 46100 | 46000 | 774 |
| 486 | 20240529 | 103200 | 3507568300 | 46100 | 46050 | 46100 | 46050 | 61 |
| 487 | 20240529 | 103100 | 3504758950 | 46050 | 46100 | 46100 | 46050 | 578 |
| 488 | 20240529 | 103000 | 3478133200 | 46100 | 46150 | 46200 | 46100 | 134 |
| 489 | 20240529 | 102900 | 3471950450 | 46150 | 46250 | 46250 | 46150 | 139 |
| 490 | 20240529 | 102800 | 3465528550 | 46250 | 46200 | 46250 | 46200 | 11 |
| 491 | 20240529 | 102700 | 3465020100 | 46200 | 46250 | 46250 | 46200 | 551 |
| 492 | 20240529 | 102600 | 3439562600 | 46250 | 46250 | 46250 | 46250 | 117 |
| 493 | 20240529 | 102500 | 3434151350 | 46250 | 46300 | 46300 | 46250 | 61 |
| 494 | 20240529 | 102400 | 3431329550 | 46300 | 46250 | 46350 | 46250 | 262 |
| 495 | 20240529 | 102300 | 3419211850 | 46150 | 46150 | 46250 | 46100 | 1290 |
| 496 | 20240529 | 102200 | 3359734150 | 46250 | 46300 | 46300 | 46150 | 5953 |
| 497 | 20240529 | 102100 | 3084970550 | 46450 | 46450 | 46450 | 46300 | 131 |
| 498 | 20240529 | 102000 | 3078893450 | 46450 | 46400 | 46450 | 46350 | 214 |
| 499 | 20240529 | 101900 | 3068953500 | 46400 | 46400 | 46400 | 46400 | 27 |
| 500 | 20240529 | 101800 | 3067700700 | 46400 | 46450 | 46450 | 46400 | 207 |
| 501 | 20240529 | 101700 | 3058095850 | 46400 | 46400 | 46400 | 46350 | 573 |
| 502 | 20240529 | 101600 | 3031534750 | 46350 | 46500 | 46500 | 46350 | 397 |
| 503 | 20240529 | 101500 | 3013112500 | 46500 | 46450 | 46500 | 46450 | 139 |
| 504 | 20240529 | 101400 | 3006654250 | 46450 | 46350 | 46450 | 46350 | 453 |
| 505 | 20240529 | 101300 | 2985648700 | 46300 | 46250 | 46300 | 46250 | 478 |
| 506 | 20240529 | 101200 | 2963527750 | 46200 | 46200 | 46200 | 46200 | 160 |
| 507 | 20240529 | 101100 | 2956135750 | 46200 | 46150 | 46200 | 46100 | 86 |
| 508 | 20240529 | 101000 | 2952163450 | 46150 | 46150 | 46150 | 46100 | 89 |
| 509 | 20240529 | 100900 | 2948056250 | 46100 | 46100 | 46200 | 46100 | 473 |
| 510 | 20240529 | 100800 | 2926234900 | 46150 | 46150 | 46150 | 46150 | 187 |
| 511 | 20240529 | 100700 | 2917604850 | 46150 | 46200 | 46200 | 46150 | 142 |
| 512 | 20240529 | 100600 | 2911048600 | 46200 | 46050 | 46200 | 46000 | 496 |
| 513 | 20240529 | 100500 | 2888161000 | 46000 | 46050 | 46050 | 46000 | 43 |
| 514 | 20240529 | 100400 | 2886182150 | 46050 | 46100 | 46100 | 46050 | 129 |
| 515 | 20240529 | 100300 | 2880237400 | 46050 | 46100 | 46100 | 46050 | 127 |
| 516 | 20240529 | 100200 | 2874388250 | 46100 | 46000 | 46100 | 45900 | 1017 |
| 517 | 20240529 | 100100 | 2827706100 | 45900 | 45950 | 46050 | 45900 | 492 |
| 518 | 20240529 | 100000 | 2805122700 | 45950 | 45950 | 46000 | 45750 | 5870 |
| 519 | 20240529 | 095900 | 2536097650 | 45950 | 45900 | 46150 | 45900 | 1179 |
| 520 | 20240529 | 095800 | 2481747350 | 45900 | 45900 | 46000 | 45850 | 504 |
| 521 | 20240529 | 095700 | 2458598300 | 45900 | 45900 | 46000 | 45900 | 499 |
| 522 | 20240529 | 095600 | 2435693200 | 45900 | 45950 | 46000 | 45900 | 352 |
| 523 | 20240529 | 095500 | 2419511800 | 45950 | 45950 | 46100 | 45950 | 745 |
| 524 | 20240529 | 095400 | 2385232100 | 46000 | 45950 | 46000 | 45950 | 298 |
| 525 | 20240529 | 095300 | 2371529400 | 45950 | 46000 | 46000 | 45950 | 206 |
| 526 | 20240529 | 095200 | 2362054050 | 46000 | 46050 | 46100 | 46000 | 909 |
| 527 | 20240529 | 095100 | 2320217450 | 46150 | 46100 | 46150 | 46050 | 334 |
| 528 | 20240529 | 095000 | 2304823650 | 46100 | 45900 | 46100 | 45900 | 339 |
| 529 | 20240529 | 094900 | 2289210400 | 45900 | 45950 | 46050 | 45900 | 740 |
| 530 | 20240529 | 094800 | 2255193500 | 45950 | 45900 | 46100 | 45900 | 1114 |
| 531 | 20240529 | 094700 | 2204044850 | 45900 | 45850 | 46150 | 45850 | 3122 |
| 532 | 20240529 | 094600 | 2060389000 | 45900 | 45900 | 45950 | 45850 | 1182 |
| 533 | 20240529 | 094500 | 2006153950 | 45900 | 45900 | 46050 | 45850 | 2033 |
| 534 | 20240529 | 094400 | 1912804100 | 45900 | 46050 | 46050 | 45850 | 5024 |
| 535 | 20240529 | 094300 | 1681715100 | 46100 | 46150 | 46200 | 46050 | 2382 |
| 536 | 20240529 | 094200 | 1571888650 | 46150 | 46200 | 46250 | 46150 | 1978 |
| 537 | 20240529 | 094100 | 1480518600 | 46200 | 46300 | 46350 | 46200 | 1890 |
| 538 | 20240529 | 094000 | 1393054450 | 46350 | 46400 | 46400 | 46300 | 240 |
| 539 | 20240529 | 093900 | 1381932150 | 46450 | 46300 | 46500 | 46300 | 192 |
| 540 | 20240529 | 093800 | 1373033650 | 46500 | 46350 | 46500 | 46300 | 853 |
| 541 | 20240529 | 093700 | 1333502550 | 46350 | 46400 | 46400 | 46300 | 1718 |
| 542 | 20240529 | 093600 | 1253946350 | 46350 | 46350 | 46400 | 46300 | 663 |
| 543 | 20240529 | 093500 | 1223221950 | 46350 | 46400 | 46400 | 46300 | 1070 |
| 544 | 20240529 | 093400 | 1173635350 | 46400 | 46450 | 46450 | 46350 | 489 |
| 545 | 20240529 | 093300 | 1150949850 | 46450 | 46500 | 46500 | 46400 | 468 |
| 546 | 20240529 | 093200 | 1129227150 | 46500 | 46500 | 46600 | 46450 | 394 |
| 547 | 20240529 | 093100 | 1110920750 | 46500 | 46500 | 46550 | 46500 | 341 |
| 548 | 20240529 | 093000 | 1095057900 | 46500 | 46450 | 46700 | 46400 | 1252 |
| 549 | 20240529 | 092900 | 1036739200 | 46450 | 46400 | 46450 | 46400 | 209 |
| 550 | 20240529 | 092800 | 1027039500 | 46400 | 46550 | 46550 | 46400 | 293 |
| 551 | 20240529 | 092700 | 1013423850 | 46550 | 46550 | 46600 | 46500 | 724 |
| 552 | 20240529 | 092600 | 979710100 | 46500 | 46600 | 46650 | 46500 | 322 |
| 553 | 20240529 | 092500 | 964713250 | 46650 | 46500 | 46650 | 46350 | 419 |
| 554 | 20240529 | 092400 | 945251550 | 46300 | 46350 | 46400 | 46300 | 1432 |
| 555 | 20240529 | 092300 | 878836150 | 46400 | 46350 | 46500 | 46350 | 1690 |
| 556 | 20240529 | 092200 | 800442600 | 46350 | 46550 | 46700 | 46350 | 1565 |
| 557 | 20240529 | 092100 | 727744900 | 46550 | 46750 | 46750 | 46550 | 251 |
| 558 | 20240529 | 092000 | 716038100 | 46750 | 46700 | 46800 | 46700 | 213 |
| 559 | 20240529 | 091900 | 706086000 | 46700 | 46700 | 46750 | 46450 | 901 |
| 560 | 20240529 | 091800 | 664097350 | 46700 | 46700 | 46700 | 46700 | 6 |
| 561 | 20240529 | 091700 | 663817150 | 46750 | 46650 | 46750 | 46600 | 153 |
| 562 | 20240529 | 091600 | 656685100 | 46650 | 46500 | 46650 | 46500 | 787 |
| 563 | 20240529 | 091500 | 620028900 | 46500 | 46650 | 46650 | 46500 | 291 |
| 564 | 20240529 | 091400 | 606478000 | 46800 | 46850 | 46900 | 46800 | 82 |
| 565 | 20240529 | 091300 | 602638500 | 46800 | 46600 | 46800 | 46500 | 706 |
| 566 | 20240529 | 091200 | 569674700 | 46600 | 46450 | 46600 | 46400 | 438 |
| 567 | 20240529 | 091100 | 549333250 | 46500 | 46700 | 46700 | 46400 | 743 |
| 568 | 20240529 | 091000 | 514783350 | 46700 | 46550 | 46700 | 46550 | 54 |
| 569 | 20240529 | 090900 | 512267400 | 46550 | 46400 | 46750 | 46300 | 843 |
| 570 | 20240529 | 090800 | 473127750 | 46400 | 46500 | 46500 | 46350 | 1145 |
| 571 | 20240529 | 090700 | 419974600 | 46500 | 46600 | 46650 | 46450 | 1307 |
| 572 | 20240529 | 090600 | 359181700 | 46450 | 46650 | 46650 | 46450 | 1767 |
| 573 | 20240529 | 090500 | 276995250 | 46650 | 46600 | 46750 | 46600 | 641 |
| 574 | 20240529 | 090400 | 247093100 | 46600 | 46750 | 46750 | 46600 | 1052 |
| 575 | 20240529 | 090300 | 198016250 | 46800 | 46950 | 46950 | 46750 | 938 |
| 576 | 20240529 | 090200 | 154086900 | 46950 | 46950 | 47000 | 46850 | 2005 |
| 577 | 20240529 | 090100 | 60001100 | 47000 | 47350 | 47400 | 46900 | 864 |
| 578 | 20240529 | 090000 | 19391100 | 47050 | 47450 | 47450 | 47050 | 410 |