34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 3 | 20240529 | 193300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240529 | 193200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240529 | 193100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240529 | 193000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240529 | 192900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240529 | 192800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240529 | 192700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240529 | 192600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240529 | 192500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240529 | 192400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240529 | 192300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240529 | 192200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240529 | 192100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240529 | 192000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240529 | 191900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240529 | 191800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240529 | 191700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240529 | 191600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240529 | 191500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240529 | 191400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240529 | 191300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240529 | 191200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240529 | 191100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240529 | 191000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240529 | 190900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240529 | 190800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240529 | 190700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240529 | 190600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240529 | 190500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240529 | 190400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 33 | 20240529 | 190300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240529 | 190200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240529 | 190100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240529 | 190000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240529 | 185900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240529 | 185800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240529 | 185700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240529 | 185600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240529 | 185500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240529 | 185400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240529 | 185300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240529 | 185200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240529 | 185100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240529 | 185000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240529 | 184900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240529 | 184800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240529 | 184700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240529 | 184600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240529 | 184500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240529 | 184400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240529 | 184300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240529 | 184200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240529 | 184100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240529 | 184000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240529 | 183900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240529 | 183800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240529 | 183700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240529 | 183600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240529 | 183500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240529 | 183400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 63 | 20240529 | 183300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240529 | 183200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240529 | 183100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240529 | 183000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240529 | 182900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240529 | 182800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240529 | 182700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240529 | 182600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240529 | 182500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240529 | 182400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240529 | 182300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240529 | 182200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240529 | 182100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240529 | 182000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240529 | 181900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240529 | 181800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240529 | 181700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240529 | 181600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240529 | 181500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240529 | 181400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240529 | 181300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240529 | 181200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240529 | 181100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240529 | 181000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240529 | 180900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240529 | 180800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240529 | 180700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240529 | 180600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240529 | 180500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240529 | 180400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 93 | 20240529 | 180300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240529 | 180200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240529 | 180100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240529 | 180000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240529 | 175900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240529 | 175800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240529 | 175700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240529 | 175600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240529 | 175500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240529 | 175400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240529 | 175300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240529 | 175200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240529 | 175100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240529 | 175000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240529 | 174900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240529 | 174800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240529 | 174700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240529 | 174600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240529 | 174500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240529 | 174400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240529 | 174300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240529 | 174200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240529 | 174100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240529 | 174000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240529 | 173900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240529 | 173800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240529 | 173700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240529 | 173600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240529 | 173500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240529 | 173400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 123 | 20240529 | 173300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240529 | 173200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240529 | 173100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240529 | 173000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240529 | 172900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240529 | 172800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240529 | 172700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240529 | 172600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240529 | 172500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240529 | 172400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240529 | 172300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240529 | 172200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240529 | 172100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240529 | 172000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240529 | 171900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240529 | 171800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240529 | 171700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240529 | 171600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240529 | 171500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240529 | 171400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240529 | 171300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240529 | 171200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240529 | 171100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240529 | 171000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240529 | 170900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240529 | 170800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240529 | 170700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240529 | 170600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240529 | 170500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240529 | 170400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 153 | 20240529 | 170300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240529 | 170200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240529 | 170100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240529 | 170000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240529 | 165900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240529 | 165800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240529 | 165700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240529 | 165600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240529 | 165500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240529 | 165400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240529 | 165300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240529 | 165200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240529 | 165100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240529 | 165000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240529 | 164900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240529 | 164800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240529 | 164700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240529 | 164600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240529 | 164500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240529 | 164400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240529 | 164300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240529 | 164200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240529 | 164100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240529 | 164000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240529 | 163900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240529 | 163800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240529 | 163700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240529 | 163600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240529 | 163500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240529 | 163400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 183 | 20240529 | 163300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240529 | 163200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240529 | 163100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240529 | 163000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240529 | 162900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240529 | 162800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240529 | 162700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240529 | 162600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240529 | 162500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240529 | 162400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240529 | 162300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240529 | 162200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240529 | 162100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240529 | 162000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240529 | 161900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240529 | 161800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240529 | 161700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240529 | 161600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240529 | 161500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240529 | 161400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240529 | 161300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240529 | 161200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240529 | 161100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240529 | 161000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240529 | 160900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240529 | 160800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240529 | 160700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240529 | 160600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240529 | 160500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240529 | 160400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 213 | 20240529 | 160300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240529 | 160200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240529 | 160100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240529 | 160000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240529 | 155900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240529 | 155800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240529 | 155700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240529 | 155600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240529 | 155500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240529 | 155400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240529 | 155300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240529 | 155200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20240529 | 155100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20240529 | 155000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20240529 | 154900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20240529 | 154800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20240529 | 154700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20240529 | 154600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20240529 | 154500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20240529 | 154400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20240529 | 154300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240529 | 154200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20240529 | 154100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20240529 | 154000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20240529 | 153900 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20240529 | 153800 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20240529 | 153700 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20240529 | 153600 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 241 | 20240529 | 153500 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 242 | 20240529 | 153400 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 243 | 20240529 | 153300 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 244 | 20240529 | 153200 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 245 | 20240529 | 153100 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 0 |
| 246 | 20240529 | 153000 | 10599228900 | 36550 | 36550 | 36550 | 36550 | 5554 |
| 247 | 20240529 | 152900 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 248 | 20240529 | 152800 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 249 | 20240529 | 152700 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 250 | 20240529 | 152600 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 251 | 20240529 | 152500 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 252 | 20240529 | 152400 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 253 | 20240529 | 152300 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 254 | 20240529 | 152200 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 255 | 20240529 | 152100 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 256 | 20240529 | 152000 | 10396230200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 257 | 20240529 | 151900 | 10396230200 | 36500 | 36550 | 36550 | 36500 | 438 |
| 258 | 20240529 | 151800 | 10380228300 | 36550 | 36500 | 36550 | 36500 | 75 |
| 259 | 20240529 | 151700 | 10377488150 | 36500 | 36550 | 36550 | 36500 | 894 |
| 260 | 20240529 | 151600 | 10344818650 | 36600 | 36650 | 36650 | 36550 | 317 |
| 261 | 20240529 | 151500 | 10333218400 | 36550 | 36550 | 36650 | 36550 | 614 |
| 262 | 20240529 | 151400 | 10310734250 | 36600 | 36600 | 36600 | 36550 | 280 |
| 263 | 20240529 | 151300 | 10300491000 | 36600 | 36550 | 36600 | 36550 | 709 |
| 264 | 20240529 | 151200 | 10274561050 | 36550 | 36500 | 36550 | 36500 | 403 |
| 265 | 20240529 | 151100 | 10259839000 | 36500 | 36500 | 36550 | 36450 | 322 |
| 266 | 20240529 | 151000 | 10248086750 | 36500 | 36450 | 36500 | 36400 | 1755 |
| 267 | 20240529 | 150900 | 10184137000 | 36450 | 36550 | 36600 | 36450 | 4892 |
| 268 | 20240529 | 150800 | 10005730250 | 36500 | 36550 | 36550 | 36500 | 195 |
| 269 | 20240529 | 150700 | 9998609900 | 36500 | 36550 | 36550 | 36500 | 360 |
| 270 | 20240529 | 150600 | 9985461050 | 36500 | 36550 | 36600 | 36500 | 126 |
| 271 | 20240529 | 150500 | 9980855900 | 36550 | 36500 | 36550 | 36500 | 308 |
| 272 | 20240529 | 150400 | 9969601650 | 36500 | 36500 | 36550 | 36500 | 308 |
| 273 | 20240529 | 150300 | 9958357150 | 36550 | 36500 | 36550 | 36500 | 501 |
| 274 | 20240529 | 150200 | 9940066850 | 36550 | 36500 | 36550 | 36450 | 488 |
| 275 | 20240529 | 150100 | 9922255500 | 36550 | 36500 | 36550 | 36500 | 197 |
| 276 | 20240529 | 150000 | 9915062200 | 36500 | 36600 | 36600 | 36500 | 475 |
| 277 | 20240529 | 145900 | 9897721100 | 36600 | 36500 | 36600 | 36500 | 398 |
| 278 | 20240529 | 145800 | 9883191350 | 36550 | 36550 | 36550 | 36500 | 143 |
| 279 | 20240529 | 145700 | 9877970350 | 36500 | 36500 | 36550 | 36500 | 516 |
| 280 | 20240529 | 145600 | 9859128250 | 36500 | 36550 | 36550 | 36500 | 1234 |
| 281 | 20240529 | 145500 | 9814075300 | 36500 | 36500 | 36550 | 36500 | 281 |
| 282 | 20240529 | 145400 | 9803818650 | 36550 | 36550 | 36550 | 36450 | 681 |
| 283 | 20240529 | 145300 | 9778967600 | 36550 | 36550 | 36550 | 36500 | 854 |
| 284 | 20240529 | 145200 | 9747793500 | 36550 | 36500 | 36550 | 36500 | 304 |
| 285 | 20240529 | 145100 | 9736692750 | 36500 | 36500 | 36550 | 36500 | 594 |
| 286 | 20240529 | 145000 | 9715002150 | 36500 | 36500 | 36550 | 36500 | 376 |
| 287 | 20240529 | 144900 | 9701274250 | 36550 | 36550 | 36550 | 36500 | 820 |
| 288 | 20240529 | 144800 | 9671340700 | 36550 | 36500 | 36550 | 36500 | 264 |
| 289 | 20240529 | 144700 | 9661702900 | 36550 | 36500 | 36550 | 36500 | 296 |
| 290 | 20240529 | 144600 | 9650898750 | 36550 | 36550 | 36600 | 36500 | 293 |
| 291 | 20240529 | 144500 | 9640198100 | 36600 | 36550 | 36600 | 36550 | 797 |
| 292 | 20240529 | 144400 | 9611067350 | 36550 | 36550 | 36600 | 36550 | 998 |
| 293 | 20240529 | 144300 | 9574590250 | 36550 | 36550 | 36600 | 36550 | 305 |
| 294 | 20240529 | 144200 | 9563439450 | 36550 | 36550 | 36600 | 36550 | 497 |
| 295 | 20240529 | 144100 | 9545258350 | 36600 | 36600 | 36600 | 36550 | 287 |
| 296 | 20240529 | 144000 | 9534768100 | 36600 | 36650 | 36650 | 36550 | 2603 |
| 297 | 20240529 | 143900 | 9439510650 | 36650 | 36600 | 36650 | 36600 | 270 |
| 298 | 20240529 | 143800 | 9429624900 | 36600 | 36600 | 36650 | 36600 | 594 |
| 299 | 20240529 | 143700 | 9407866050 | 36600 | 36600 | 36650 | 36600 | 476 |
| 300 | 20240529 | 143600 | 9390436350 | 36600 | 36650 | 36650 | 36600 | 360 |
| 301 | 20240529 | 143500 | 9377257150 | 36650 | 36600 | 36650 | 36600 | 32 |
| 302 | 20240529 | 143400 | 9376084850 | 36600 | 36650 | 36650 | 36600 | 478 |
| 303 | 20240529 | 143300 | 9358571050 | 36650 | 36600 | 36650 | 36600 | 253 |
| 304 | 20240529 | 143200 | 9349309300 | 36600 | 36600 | 36650 | 36600 | 143 |
| 305 | 20240529 | 143100 | 9344075200 | 36650 | 36600 | 36650 | 36600 | 169 |
| 306 | 20240529 | 143000 | 9337886800 | 36600 | 36650 | 36650 | 36600 | 366 |
| 307 | 20240529 | 142900 | 9324490150 | 36650 | 36600 | 36650 | 36600 | 204 |
| 308 | 20240529 | 142800 | 9317021450 | 36600 | 36600 | 36650 | 36600 | 189 |
| 309 | 20240529 | 142700 | 9310100100 | 36650 | 36650 | 36650 | 36600 | 62 |
| 310 | 20240529 | 142600 | 9307829100 | 36650 | 36650 | 36650 | 36600 | 156 |
| 311 | 20240529 | 142500 | 9302117750 | 36650 | 36600 | 36650 | 36600 | 526 |
| 312 | 20240529 | 142400 | 9282843650 | 36650 | 36650 | 36650 | 36600 | 395 |
| 313 | 20240529 | 142300 | 9268385600 | 36650 | 36650 | 36650 | 36600 | 395 |
| 314 | 20240529 | 142200 | 9253918800 | 36650 | 36650 | 36650 | 36600 | 252 |
| 315 | 20240529 | 142100 | 9244692300 | 36650 | 36650 | 36700 | 36600 | 604 |
| 316 | 20240529 | 142000 | 9222551600 | 36650 | 36700 | 36750 | 36600 | 551 |
| 317 | 20240529 | 141900 | 9202346650 | 36700 | 36700 | 36750 | 36700 | 162 |
| 318 | 20240529 | 141800 | 9196401050 | 36700 | 36650 | 36750 | 36650 | 921 |
| 319 | 20240529 | 141700 | 9162608850 | 36700 | 36700 | 36700 | 36650 | 237 |
| 320 | 20240529 | 141600 | 9153915850 | 36650 | 36650 | 36700 | 36650 | 138 |
| 321 | 20240529 | 141500 | 9148856550 | 36650 | 36650 | 36700 | 36650 | 431 |
| 322 | 20240529 | 141400 | 9133057000 | 36650 | 36700 | 36700 | 36650 | 132 |
| 323 | 20240529 | 141300 | 9128218150 | 36650 | 36700 | 36700 | 36650 | 288 |
| 324 | 20240529 | 141200 | 9117653600 | 36700 | 36700 | 36750 | 36700 | 212 |
| 325 | 20240529 | 141100 | 9109869650 | 36750 | 36750 | 36750 | 36700 | 412 |
| 326 | 20240529 | 141000 | 9094744350 | 36700 | 36750 | 36850 | 36700 | 234 |
| 327 | 20240529 | 140900 | 9086139900 | 36700 | 36700 | 36750 | 36650 | 237 |
| 328 | 20240529 | 140800 | 9077441350 | 36650 | 36700 | 36700 | 36650 | 217 |
| 329 | 20240529 | 140700 | 9069482200 | 36700 | 36750 | 36750 | 36650 | 160 |
| 330 | 20240529 | 140600 | 9063615050 | 36700 | 36700 | 36700 | 36650 | 383 |
| 331 | 20240529 | 140500 | 9049565600 | 36650 | 36650 | 36700 | 36650 | 346 |
| 332 | 20240529 | 140400 | 9036884650 | 36650 | 36650 | 36700 | 36600 | 260 |
| 333 | 20240529 | 140300 | 9027355950 | 36700 | 36650 | 36700 | 36650 | 567 |
| 334 | 20240529 | 140200 | 9006575150 | 36650 | 36700 | 36750 | 36650 | 679 |
| 335 | 20240529 | 140100 | 8981684650 | 36700 | 36750 | 36750 | 36700 | 142 |
| 336 | 20240529 | 140000 | 8976472950 | 36750 | 36800 | 36800 | 36700 | 344 |
| 337 | 20240529 | 135900 | 8963818600 | 36750 | 36700 | 36800 | 36650 | 251 |
| 338 | 20240529 | 135800 | 8954603850 | 36650 | 36750 | 36750 | 36650 | 63 |
| 339 | 20240529 | 135700 | 8952293450 | 36750 | 36700 | 36750 | 36650 | 320 |
| 340 | 20240529 | 135600 | 8940551900 | 36700 | 36700 | 36750 | 36650 | 82 |
| 341 | 20240529 | 135500 | 8937542650 | 36650 | 36750 | 36800 | 36650 | 2090 |
| 342 | 20240529 | 135400 | 8860892000 | 36750 | 36750 | 36750 | 36700 | 116 |
| 343 | 20240529 | 135300 | 8856633750 | 36750 | 36750 | 36750 | 36700 | 86 |
| 344 | 20240529 | 135200 | 8853477250 | 36750 | 36750 | 36800 | 36750 | 182 |
| 345 | 20240529 | 135100 | 8846788250 | 36750 | 36800 | 36800 | 36750 | 171 |
| 346 | 20240529 | 135000 | 8840503700 | 36750 | 36800 | 36800 | 36750 | 105 |
| 347 | 20240529 | 134900 | 8836644550 | 36800 | 36750 | 36800 | 36750 | 187 |
| 348 | 20240529 | 134800 | 8829766850 | 36800 | 36750 | 36800 | 36750 | 100 |
| 349 | 20240529 | 134700 | 8826091550 | 36700 | 36700 | 36800 | 36650 | 165 |
| 350 | 20240529 | 134600 | 8820033100 | 36700 | 36650 | 36700 | 36650 | 433 |
| 351 | 20240529 | 134500 | 8804142700 | 36650 | 36700 | 36800 | 36650 | 174 |
| 352 | 20240529 | 134400 | 8797758250 | 36800 | 36750 | 36800 | 36650 | 3110 |
| 353 | 20240529 | 134300 | 8683665200 | 36750 | 36750 | 36800 | 36750 | 125 |
| 354 | 20240529 | 134200 | 8679071350 | 36750 | 36750 | 36750 | 36750 | 160 |
| 355 | 20240529 | 134100 | 8673191350 | 36800 | 36800 | 36800 | 36700 | 101 |
| 356 | 20240529 | 134000 | 8669482650 | 36750 | 36700 | 36750 | 36700 | 125 |
| 357 | 20240529 | 133900 | 8664889300 | 36700 | 36700 | 36900 | 36700 | 124 |
| 358 | 20240529 | 133800 | 8660334800 | 36900 | 36750 | 36900 | 36700 | 1165 |
| 359 | 20240529 | 133700 | 8617544300 | 36700 | 36700 | 36750 | 36700 | 674 |
| 360 | 20240529 | 133600 | 8592808200 | 36700 | 36750 | 36750 | 36700 | 625 |
| 361 | 20240529 | 133500 | 8569870450 | 36750 | 36750 | 36750 | 36700 | 273 |
| 362 | 20240529 | 133400 | 8559846950 | 36750 | 36750 | 36800 | 36750 | 104 |
| 363 | 20240529 | 133300 | 8556024750 | 36800 | 36800 | 36800 | 36750 | 76 |
| 364 | 20240529 | 133200 | 8553231500 | 36800 | 36700 | 36800 | 36700 | 187 |
| 365 | 20240529 | 133100 | 8546352100 | 36750 | 36750 | 36750 | 36700 | 288 |
| 366 | 20240529 | 133000 | 8535771600 | 36750 | 36800 | 36800 | 36750 | 416 |
| 367 | 20240529 | 132900 | 8520482250 | 36750 | 36750 | 36850 | 36750 | 356 |
| 368 | 20240529 | 132800 | 8507396950 | 36850 | 36800 | 36850 | 36800 | 107 |
| 369 | 20240529 | 132700 | 8503459300 | 36800 | 36800 | 36800 | 36750 | 195 |
| 370 | 20240529 | 132600 | 8496292150 | 36800 | 36750 | 36800 | 36750 | 84 |
| 371 | 20240529 | 132500 | 8493204550 | 36800 | 36750 | 36800 | 36750 | 138 |
| 372 | 20240529 | 132400 | 8488131200 | 36850 | 36750 | 36850 | 36750 | 206 |
| 373 | 20240529 | 132300 | 8480550150 | 36750 | 36800 | 36850 | 36750 | 135 |
| 374 | 20240529 | 132200 | 8475586850 | 36800 | 36800 | 36800 | 36750 | 122 |
| 375 | 20240529 | 132100 | 8471102050 | 36800 | 36750 | 36800 | 36750 | 52 |
| 376 | 20240529 | 132000 | 8469189750 | 36800 | 36800 | 36850 | 36700 | 2927 |
| 377 | 20240529 | 131900 | 8361621850 | 36800 | 36750 | 36800 | 36750 | 615 |
| 378 | 20240529 | 131800 | 8339020550 | 36750 | 36800 | 36800 | 36750 | 137 |
| 379 | 20240529 | 131700 | 8333984000 | 36800 | 36850 | 36850 | 36800 | 68 |
| 380 | 20240529 | 131600 | 8331481500 | 36800 | 36800 | 36800 | 36800 | 81 |
| 381 | 20240529 | 131500 | 8328500700 | 36800 | 36800 | 36800 | 36800 | 560 |
| 382 | 20240529 | 131400 | 8307892700 | 36850 | 36800 | 36850 | 36800 | 119 |
| 383 | 20240529 | 131300 | 8303511350 | 36800 | 36850 | 36900 | 36800 | 200 |
| 384 | 20240529 | 131200 | 8296145000 | 36900 | 36800 | 36900 | 36800 | 1793 |
| 385 | 20240529 | 131100 | 8230112500 | 36850 | 36850 | 36850 | 36850 | 16 |
| 386 | 20240529 | 131000 | 8229522900 | 36900 | 36900 | 36900 | 36800 | 221 |
| 387 | 20240529 | 130900 | 8221371650 | 36850 | 36850 | 36900 | 36800 | 147 |
| 388 | 20240529 | 130800 | 8215953600 | 36900 | 36900 | 36900 | 36850 | 47 |
| 389 | 20240529 | 130700 | 8214220550 | 36850 | 36900 | 36900 | 36800 | 489 |
| 390 | 20240529 | 130600 | 8196198300 | 36900 | 36900 | 36900 | 36850 | 114 |
| 391 | 20240529 | 130500 | 8191996500 | 36900 | 36900 | 36900 | 36850 | 306 |
| 392 | 20240529 | 130400 | 8180715000 | 36850 | 36900 | 36900 | 36850 | 30 |
| 393 | 20240529 | 130300 | 8179609000 | 36900 | 36850 | 36900 | 36850 | 374 |
| 394 | 20240529 | 130200 | 8165808450 | 36850 | 36850 | 36900 | 36850 | 254 |
| 395 | 20240529 | 130100 | 8156448400 | 36900 | 36900 | 36900 | 36850 | 341 |
| 396 | 20240529 | 130000 | 8143876350 | 36900 | 36800 | 36900 | 36800 | 43 |
| 397 | 20240529 | 125900 | 8142290050 | 36850 | 36800 | 36850 | 36800 | 5 |
| 398 | 20240529 | 125800 | 8142105900 | 36850 | 36850 | 36850 | 36850 | 174 |
| 399 | 20240529 | 125700 | 8135694000 | 36850 | 36850 | 36850 | 36800 | 103 |
| 400 | 20240529 | 125600 | 8131903500 | 36800 | 36850 | 36850 | 36800 | 139 |
| 401 | 20240529 | 125500 | 8126788200 | 36850 | 36850 | 36850 | 36800 | 389 |
| 402 | 20240529 | 125400 | 8112468600 | 36850 | 36800 | 36850 | 36800 | 45 |
| 403 | 20240529 | 125300 | 8110810400 | 36850 | 36900 | 36900 | 36850 | 137 |
| 404 | 20240529 | 125200 | 8105756700 | 36850 | 36850 | 36900 | 36850 | 1206 |
| 405 | 20240529 | 125100 | 8061315550 | 36850 | 36850 | 36850 | 36800 | 38 |
| 406 | 20240529 | 125000 | 8059916800 | 36800 | 36850 | 36850 | 36800 | 246 |
| 407 | 20240529 | 124900 | 8050863200 | 36850 | 36800 | 36850 | 36800 | 3 |
| 408 | 20240529 | 124800 | 8050752700 | 36850 | 36800 | 36850 | 36800 | 322 |
| 409 | 20240529 | 124700 | 8038902900 | 36800 | 36850 | 36850 | 36800 | 491 |
| 410 | 20240529 | 124600 | 8020832450 | 36850 | 36800 | 36850 | 36800 | 125 |
| 411 | 20240529 | 124500 | 8016231950 | 36800 | 36800 | 36850 | 36750 | 42 |
| 412 | 20240529 | 124400 | 8014686850 | 36850 | 36800 | 36850 | 36750 | 305 |
| 413 | 20240529 | 124300 | 8003462850 | 36750 | 36750 | 36800 | 36750 | 209 |
| 414 | 20240529 | 124200 | 7995782000 | 36750 | 36850 | 36850 | 36750 | 12 |
| 415 | 20240529 | 124100 | 7995340450 | 36750 | 36800 | 36850 | 36750 | 39 |
| 416 | 20240529 | 124000 | 7993903450 | 36700 | 36800 | 36800 | 36700 | 23 |
| 417 | 20240529 | 123900 | 7993057250 | 36700 | 36750 | 36800 | 36700 | 607 |
| 418 | 20240529 | 123800 | 7970754750 | 36750 | 36800 | 36800 | 36750 | 530 |
| 419 | 20240529 | 123700 | 7951277150 | 36750 | 36750 | 36800 | 36750 | 328 |
| 420 | 20240529 | 123600 | 7939223100 | 36750 | 36800 | 36800 | 36750 | 76 |
| 421 | 20240529 | 123500 | 7936426350 | 36750 | 36750 | 36800 | 36750 | 138 |
| 422 | 20240529 | 123400 | 7931354650 | 36750 | 36750 | 36750 | 36700 | 54 |
| 423 | 20240529 | 123300 | 7929370200 | 36700 | 36800 | 36800 | 36700 | 97 |
| 424 | 20240529 | 123200 | 7925807550 | 36800 | 36700 | 36800 | 36700 | 228 |
| 425 | 20240529 | 123100 | 7917439650 | 36700 | 36750 | 36750 | 36700 | 16 |
| 426 | 20240529 | 123000 | 7916851700 | 36800 | 36750 | 36800 | 36750 | 563 |
| 427 | 20240529 | 122900 | 7896161350 | 36750 | 36800 | 36800 | 36750 | 4 |
| 428 | 20240529 | 122800 | 7896014200 | 36800 | 36800 | 36850 | 36800 | 255 |
| 429 | 20240529 | 122700 | 7886630150 | 36800 | 36800 | 36850 | 36800 | 1052 |
| 430 | 20240529 | 122600 | 7847914000 | 36850 | 36850 | 36850 | 36800 | 65 |
| 431 | 20240529 | 122500 | 7845518800 | 36850 | 36800 | 36850 | 36800 | 604 |
| 432 | 20240529 | 122400 | 7823263650 | 36800 | 36700 | 36800 | 36700 | 139 |
| 433 | 20240529 | 122300 | 7818152950 | 36700 | 36700 | 36800 | 36650 | 141 |
| 434 | 20240529 | 122200 | 7812979200 | 36700 | 36800 | 36800 | 36650 | 688 |
| 435 | 20240529 | 122100 | 7787713950 | 36800 | 36700 | 36800 | 36700 | 685 |
| 436 | 20240529 | 122000 | 7762561800 | 36700 | 36700 | 36700 | 36700 | 156 |
| 437 | 20240529 | 121900 | 7756836600 | 36700 | 36700 | 36750 | 36700 | 35 |
| 438 | 20240529 | 121800 | 7755552050 | 36750 | 36750 | 36750 | 36700 | 16 |
| 439 | 20240529 | 121700 | 7754964150 | 36750 | 36700 | 36750 | 36650 | 104 |
| 440 | 20240529 | 121600 | 7751151850 | 36750 | 36650 | 36750 | 36650 | 328 |
| 441 | 20240529 | 121500 | 7739125750 | 36650 | 36700 | 36750 | 36650 | 162 |
| 442 | 20240529 | 121400 | 7733180550 | 36700 | 36700 | 36700 | 36650 | 1376 |
| 443 | 20240529 | 121300 | 7682741900 | 36750 | 36750 | 36750 | 36650 | 262 |
| 444 | 20240529 | 121200 | 7673123500 | 36650 | 36750 | 36750 | 36650 | 242 |
| 445 | 20240529 | 121100 | 7664244950 | 36650 | 36700 | 36800 | 36650 | 548 |
| 446 | 20240529 | 121000 | 7644132700 | 36700 | 36750 | 36750 | 36700 | 322 |
| 447 | 20240529 | 120900 | 7632315150 | 36700 | 36750 | 36750 | 36700 | 330 |
| 448 | 20240529 | 120800 | 7620199800 | 36750 | 36800 | 36800 | 36650 | 262 |
| 449 | 20240529 | 120700 | 7610576800 | 36700 | 36800 | 36800 | 36650 | 9446 |
| 450 | 20240529 | 120600 | 7263564100 | 36800 | 36850 | 36900 | 36800 | 129 |
| 451 | 20240529 | 120500 | 7258816350 | 36900 | 36800 | 36900 | 36800 | 364 |
| 452 | 20240529 | 120400 | 7245397150 | 36850 | 36850 | 36850 | 36800 | 1217 |
| 453 | 20240529 | 120300 | 7200577250 | 36850 | 36800 | 36850 | 36800 | 206 |
| 454 | 20240529 | 120200 | 7192989000 | 36850 | 36850 | 36850 | 36800 | 418 |
| 455 | 20240529 | 120100 | 7177585800 | 36850 | 36850 | 36850 | 36800 | 16 |
| 456 | 20240529 | 120000 | 7176996250 | 36850 | 36850 | 36850 | 36800 | 30 |
| 457 | 20240529 | 115900 | 7175892000 | 36800 | 36800 | 36850 | 36800 | 226 |
| 458 | 20240529 | 115800 | 7167574350 | 36850 | 36850 | 36850 | 36800 | 355 |
| 459 | 20240529 | 115700 | 7154503150 | 36800 | 36850 | 36850 | 36800 | 173 |
| 460 | 20240529 | 115600 | 7148133050 | 36850 | 36800 | 36850 | 36800 | 317 |
| 461 | 20240529 | 115500 | 7136466750 | 36900 | 36800 | 36900 | 36800 | 125 |
| 462 | 20240529 | 115400 | 7131864300 | 36850 | 36800 | 36850 | 36800 | 78 |
| 463 | 20240529 | 115300 | 7128990450 | 36800 | 36900 | 36900 | 36800 | 1647 |
| 464 | 20240529 | 115200 | 7068314350 | 36900 | 36900 | 36900 | 36850 | 115 |
| 465 | 20240529 | 115100 | 7064076350 | 36900 | 36850 | 36900 | 36850 | 93 |
| 466 | 20240529 | 115000 | 7060649100 | 36900 | 36950 | 36950 | 36850 | 1178 |
| 467 | 20240529 | 114900 | 7017180900 | 36950 | 36950 | 36950 | 36950 | 12 |
| 468 | 20240529 | 114800 | 7016737500 | 36900 | 37000 | 37000 | 36900 | 313 |
| 469 | 20240529 | 114700 | 7005177150 | 37000 | 36950 | 37000 | 36950 | 147 |
| 470 | 20240529 | 114600 | 6999739700 | 36950 | 36950 | 36950 | 36950 | 39 |
| 471 | 20240529 | 114500 | 6998298650 | 37000 | 36950 | 37000 | 36900 | 95 |
| 472 | 20240529 | 114400 | 6994788350 | 36950 | 36950 | 36950 | 36900 | 10 |
| 473 | 20240529 | 114300 | 6994419100 | 36900 | 36950 | 36950 | 36900 | 52 |
| 474 | 20240529 | 114200 | 6992500250 | 36900 | 36950 | 36950 | 36900 | 556 |
| 475 | 20240529 | 114100 | 6971983300 | 36950 | 37000 | 37000 | 36900 | 1200 |
| 476 | 20240529 | 114000 | 6927643300 | 37000 | 37000 | 37000 | 36950 | 16 |
| 477 | 20240529 | 113900 | 6927051400 | 37000 | 36950 | 37000 | 36950 | 109 |
| 478 | 20240529 | 113800 | 6923018450 | 36950 | 37050 | 37050 | 36950 | 35 |
| 479 | 20240529 | 113700 | 6921724550 | 37000 | 37050 | 37050 | 37000 | 434 |
| 480 | 20240529 | 113600 | 6905663000 | 37050 | 37100 | 37100 | 37000 | 35 |
| 481 | 20240529 | 113500 | 6904365650 | 37100 | 37100 | 37100 | 37000 | 308 |
| 482 | 20240529 | 113400 | 6892949650 | 37100 | 37000 | 37100 | 37000 | 197 |
| 483 | 20240529 | 113300 | 6885650850 | 37000 | 37100 | 37100 | 37000 | 2388 |
| 484 | 20240529 | 113200 | 6797239750 | 37100 | 37100 | 37100 | 37050 | 41 |
| 485 | 20240529 | 113100 | 6795720250 | 37100 | 37100 | 37100 | 37050 | 66 |
| 486 | 20240529 | 113000 | 6793274350 | 37100 | 37050 | 37100 | 37050 | 226 |
| 487 | 20240529 | 112900 | 6784894600 | 37100 | 37050 | 37100 | 37050 | 35 |
| 488 | 20240529 | 112800 | 6783596150 | 37050 | 37100 | 37100 | 37050 | 20 |
| 489 | 20240529 | 112700 | 6782854450 | 37050 | 37050 | 37100 | 37050 | 103 |
| 490 | 20240529 | 112600 | 6779035250 | 37050 | 37100 | 37100 | 37050 | 3 |
| 491 | 20240529 | 112500 | 6778924000 | 37050 | 37100 | 37100 | 37050 | 28 |
| 492 | 20240529 | 112400 | 6777885800 | 37100 | 37150 | 37150 | 37050 | 50 |
| 493 | 20240529 | 112300 | 6776030750 | 37050 | 37050 | 37100 | 37050 | 47 |
| 494 | 20240529 | 112200 | 6774289350 | 37100 | 37100 | 37150 | 37100 | 86 |
| 495 | 20240529 | 112100 | 6771098700 | 37050 | 37100 | 37100 | 37050 | 130 |
| 496 | 20240529 | 112000 | 6766279100 | 37050 | 37100 | 37150 | 37050 | 274 |
| 497 | 20240529 | 111900 | 6756118750 | 37100 | 37150 | 37150 | 37050 | 166 |
| 498 | 20240529 | 111800 | 6749960500 | 37150 | 37100 | 37150 | 37100 | 315 |
| 499 | 20240529 | 111700 | 6738273900 | 37150 | 37150 | 37150 | 37100 | 118 |
| 500 | 20240529 | 111600 | 6733895900 | 37100 | 37150 | 37150 | 37100 | 157 |
| 501 | 20240529 | 111500 | 6728071050 | 37100 | 37100 | 37100 | 37100 | 4 |
| 502 | 20240529 | 111400 | 6727922650 | 37100 | 37150 | 37150 | 37100 | 901 |
| 503 | 20240529 | 111300 | 6694495450 | 37150 | 37100 | 37150 | 37100 | 946 |
| 504 | 20240529 | 111200 | 6659398700 | 37150 | 37050 | 37150 | 37050 | 724 |
| 505 | 20240529 | 111100 | 6632557450 | 37050 | 37100 | 37100 | 37050 | 15 |
| 506 | 20240529 | 111000 | 6632001000 | 37100 | 37100 | 37100 | 37050 | 92 |
| 507 | 20240529 | 110900 | 6628589600 | 37100 | 37050 | 37100 | 37050 | 12 |
| 508 | 20240529 | 110800 | 6628144650 | 37050 | 37100 | 37100 | 37050 | 485 |
| 509 | 20240529 | 110700 | 6610151300 | 37150 | 37100 | 37150 | 37100 | 67 |
| 510 | 20240529 | 110600 | 6607665350 | 37150 | 37100 | 37150 | 37100 | 9 |
| 511 | 20240529 | 110500 | 6607331050 | 37100 | 37100 | 37100 | 37100 | 105 |
| 512 | 20240529 | 110400 | 6603435550 | 37100 | 37150 | 37150 | 37100 | 32 |
| 513 | 20240529 | 110300 | 6602246800 | 37150 | 37100 | 37150 | 37100 | 74 |
| 514 | 20240529 | 110200 | 6599501050 | 37100 | 37150 | 37150 | 37100 | 566 |
| 515 | 20240529 | 110100 | 6578486650 | 37150 | 37150 | 37200 | 37150 | 10 |
| 516 | 20240529 | 110000 | 6578115100 | 37150 | 37150 | 37200 | 37150 | 28 |
| 517 | 20240529 | 105900 | 6577074100 | 37150 | 37200 | 37200 | 37150 | 46 |
| 518 | 20240529 | 105800 | 6575363000 | 37200 | 37150 | 37200 | 37150 | 4 |
| 519 | 20240529 | 105700 | 6575214300 | 37200 | 37150 | 37200 | 37150 | 207 |
| 520 | 20240529 | 105600 | 6567524000 | 37200 | 37200 | 37200 | 37150 | 6 |
| 521 | 20240529 | 105500 | 6567300900 | 37150 | 37150 | 37200 | 37150 | 39 |
| 522 | 20240529 | 105400 | 6565850200 | 37150 | 37150 | 37200 | 37150 | 1776 |
| 523 | 20240529 | 105300 | 6499870500 | 37100 | 37100 | 37150 | 37100 | 70 |
| 524 | 20240529 | 105200 | 6497273300 | 37150 | 37150 | 37150 | 37100 | 34 |
| 525 | 20240529 | 105100 | 6496011750 | 37100 | 37150 | 37150 | 37100 | 206 |
| 526 | 20240529 | 105000 | 6488366950 | 37150 | 37200 | 37200 | 37150 | 612 |
| 527 | 20240529 | 104900 | 6465630200 | 37200 | 37200 | 37200 | 37150 | 5 |
| 528 | 20240529 | 104800 | 6465444300 | 37150 | 37150 | 37200 | 37150 | 23 |
| 529 | 20240529 | 104700 | 6464589750 | 37150 | 37150 | 37200 | 37150 | 195 |
| 530 | 20240529 | 104600 | 6457345450 | 37150 | 37150 | 37200 | 37150 | 108 |
| 531 | 20240529 | 104500 | 6453332950 | 37200 | 37150 | 37200 | 37150 | 11 |
| 532 | 20240529 | 104400 | 6452924250 | 37150 | 37200 | 37200 | 37150 | 83 |
| 533 | 20240529 | 104300 | 6449839450 | 37150 | 37150 | 37250 | 37150 | 10 |
| 534 | 20240529 | 104200 | 6449467650 | 37150 | 37150 | 37150 | 37100 | 114 |
| 535 | 20240529 | 104100 | 6445235450 | 37200 | 37150 | 37200 | 37150 | 90 |
| 536 | 20240529 | 104000 | 6441891700 | 37150 | 37200 | 37350 | 37150 | 426 |
| 537 | 20240529 | 103900 | 6426024000 | 37200 | 37200 | 37200 | 37150 | 101 |
| 538 | 20240529 | 103800 | 6422266850 | 37200 | 37200 | 37200 | 37150 | 67 |
| 539 | 20240529 | 103700 | 6419774500 | 37150 | 37150 | 37150 | 37150 | 12 |
| 540 | 20240529 | 103600 | 6419328700 | 37150 | 37150 | 37200 | 37150 | 25 |
| 541 | 20240529 | 103500 | 6418399750 | 37150 | 37150 | 37200 | 37150 | 312 |
| 542 | 20240529 | 103400 | 6406808900 | 37150 | 37200 | 37200 | 37150 | 145 |
| 543 | 20240529 | 103300 | 6401415050 | 37250 | 37300 | 37300 | 37200 | 323 |
| 544 | 20240529 | 103200 | 6389371850 | 37300 | 37250 | 37300 | 37150 | 299 |
| 545 | 20240529 | 103100 | 6378243200 | 37250 | 37150 | 37300 | 37150 | 987 |
| 546 | 20240529 | 103000 | 6341472700 | 37100 | 37150 | 37150 | 37100 | 287 |
| 547 | 20240529 | 102900 | 6330818600 | 37200 | 37150 | 37200 | 37150 | 10 |
| 548 | 20240529 | 102800 | 6330446650 | 37200 | 37150 | 37200 | 37100 | 322 |
| 549 | 20240529 | 102700 | 6318485450 | 37100 | 37100 | 37100 | 37100 | 45 |
| 550 | 20240529 | 102600 | 6316815950 | 37150 | 37050 | 37150 | 37000 | 539 |
| 551 | 20240529 | 102500 | 6296826850 | 36950 | 37050 | 37050 | 36950 | 65 |
| 552 | 20240529 | 102400 | 6294422200 | 37050 | 37000 | 37050 | 37000 | 32 |
| 553 | 20240529 | 102300 | 6293237150 | 37000 | 36950 | 37050 | 36950 | 531 |
| 554 | 20240529 | 102200 | 6273609950 | 37000 | 36950 | 37050 | 36950 | 37 |
| 555 | 20240529 | 102100 | 6272240750 | 37050 | 37000 | 37050 | 37000 | 170 |
| 556 | 20240529 | 102000 | 6265950600 | 37000 | 36950 | 37050 | 36950 | 116 |
| 557 | 20240529 | 101900 | 6261661600 | 37050 | 36950 | 37050 | 36950 | 3 |
| 558 | 20240529 | 101800 | 6261550550 | 36950 | 36900 | 37100 | 36900 | 9 |
| 559 | 20240529 | 101700 | 6261217400 | 36900 | 37000 | 37100 | 36900 | 2475 |
| 560 | 20240529 | 101600 | 6169736100 | 37050 | 37050 | 37050 | 37000 | 1389 |
| 561 | 20240529 | 101500 | 6118294600 | 37050 | 37050 | 37100 | 37000 | 2435 |
| 562 | 20240529 | 101400 | 6028081000 | 37000 | 37000 | 37050 | 36900 | 3552 |
| 563 | 20240529 | 101300 | 5896753100 | 37000 | 37000 | 37050 | 37000 | 88 |
| 564 | 20240529 | 101200 | 5893496600 | 37000 | 37000 | 37050 | 37000 | 21 |
| 565 | 20240529 | 101100 | 5892719450 | 37000 | 37000 | 37100 | 37000 | 1547 |
| 566 | 20240529 | 101000 | 5835479450 | 37000 | 37050 | 37150 | 37000 | 2313 |
| 567 | 20240529 | 100900 | 5749839450 | 37050 | 37000 | 37050 | 36950 | 267 |
| 568 | 20240529 | 100800 | 5739962000 | 37000 | 36950 | 37050 | 36950 | 178 |
| 569 | 20240529 | 100700 | 5733381650 | 36950 | 37000 | 37000 | 36950 | 232 |
| 570 | 20240529 | 100600 | 5724797700 | 36950 | 36900 | 36950 | 36850 | 1390 |
| 571 | 20240529 | 100500 | 5673487800 | 36950 | 36900 | 36950 | 36900 | 737 |
| 572 | 20240529 | 100400 | 5646292400 | 36900 | 36950 | 37000 | 36900 | 466 |
| 573 | 20240529 | 100300 | 5629083050 | 36950 | 37000 | 37100 | 36950 | 772 |
| 574 | 20240529 | 100200 | 5600528850 | 37000 | 37050 | 37100 | 37000 | 451 |
| 575 | 20240529 | 100100 | 5583838400 | 37000 | 37050 | 37050 | 37000 | 152 |
| 576 | 20240529 | 100000 | 5578213600 | 37050 | 37050 | 37050 | 37050 | 88 |
| 577 | 20240529 | 095900 | 5574953200 | 37000 | 37000 | 37000 | 37000 | 329 |
| 578 | 20240529 | 095800 | 5562780200 | 37050 | 37000 | 37050 | 37000 | 469 |
| 579 | 20240529 | 095700 | 5545421350 | 37000 | 37000 | 37000 | 37000 | 146 |
| 580 | 20240529 | 095600 | 5540019350 | 36950 | 37000 | 37000 | 36950 | 678 |
| 581 | 20240529 | 095500 | 5514933400 | 37000 | 37000 | 37100 | 37000 | 378 |
| 582 | 20240529 | 095400 | 5500932000 | 37000 | 37000 | 37050 | 37000 | 83 |
| 583 | 20240529 | 095300 | 5497858450 | 37000 | 37000 | 37050 | 37000 | 266 |
| 584 | 20240529 | 095200 | 5488015200 | 37050 | 37050 | 37050 | 37000 | 286 |
| 585 | 20240529 | 095100 | 5477420300 | 37000 | 37100 | 37100 | 37000 | 441 |
| 586 | 20240529 | 095000 | 5461070350 | 37100 | 37100 | 37150 | 37050 | 351 |
| 587 | 20240529 | 094900 | 5448048250 | 37050 | 37050 | 37100 | 37050 | 92 |
| 588 | 20240529 | 094800 | 5444637100 | 37050 | 37050 | 37050 | 36850 | 580 |
| 589 | 20240529 | 094700 | 5423191300 | 37050 | 36850 | 37050 | 36800 | 95 |
| 590 | 20240529 | 094600 | 5419688000 | 37050 | 36850 | 37100 | 36800 | 808 |
| 591 | 20240529 | 094500 | 5389852900 | 36850 | 36850 | 37000 | 36750 | 3332 |
| 592 | 20240529 | 094400 | 5267042300 | 36900 | 36850 | 36900 | 36800 | 498 |
| 593 | 20240529 | 094300 | 5248685200 | 36800 | 36950 | 37000 | 36750 | 3181 |
| 594 | 20240529 | 094200 | 5131482250 | 36950 | 37050 | 37050 | 36950 | 7386 |
| 595 | 20240529 | 094100 | 4858183650 | 37050 | 37050 | 37100 | 37000 | 2556 |
| 596 | 20240529 | 094000 | 4763491650 | 37050 | 37100 | 37250 | 37050 | 632 |
| 597 | 20240529 | 093900 | 4740037850 | 37100 | 37100 | 37250 | 37050 | 923 |
| 598 | 20240529 | 093800 | 4705752250 | 37150 | 37100 | 37150 | 37100 | 508 |
| 599 | 20240529 | 093700 | 4686900700 | 37150 | 37100 | 37150 | 37050 | 353 |
| 600 | 20240529 | 093600 | 4673807550 | 37050 | 37050 | 37150 | 37050 | 1692 |
| 601 | 20240529 | 093500 | 4611097600 | 37050 | 37150 | 37150 | 37050 | 4178 |
| 602 | 20240529 | 093400 | 4456157450 | 37150 | 37200 | 37300 | 37150 | 4950 |
| 603 | 20240529 | 093300 | 4272064850 | 37200 | 37250 | 37250 | 37200 | 1579 |
| 604 | 20240529 | 093200 | 4213306450 | 37300 | 37300 | 37350 | 37250 | 612 |
| 605 | 20240529 | 093100 | 4190487200 | 37300 | 37250 | 37350 | 37250 | 1669 |
| 606 | 20240529 | 093000 | 4128263300 | 37300 | 37300 | 37300 | 37250 | 538 |
| 607 | 20240529 | 092900 | 4108216800 | 37300 | 37300 | 37400 | 37250 | 2500 |
| 608 | 20240529 | 092800 | 4014966400 | 37300 | 37300 | 37350 | 37300 | 431 |
| 609 | 20240529 | 092700 | 3998888050 | 37300 | 37300 | 37300 | 37250 | 383 |
| 610 | 20240529 | 092600 | 3984609850 | 37250 | 37200 | 37300 | 37200 | 2151 |
| 611 | 20240529 | 092500 | 3904439550 | 37250 | 37350 | 37350 | 37200 | 5109 |
| 612 | 20240529 | 092400 | 3713892700 | 37400 | 37400 | 37450 | 37350 | 2063 |
| 613 | 20240529 | 092300 | 3636720400 | 37400 | 37450 | 37500 | 37400 | 488 |
| 614 | 20240529 | 092200 | 3618451150 | 37500 | 37450 | 37500 | 37400 | 531 |
| 615 | 20240529 | 092100 | 3598574450 | 37450 | 37450 | 37500 | 37450 | 1240 |
| 616 | 20240529 | 092000 | 3552086350 | 37400 | 37400 | 37500 | 37350 | 840 |
| 617 | 20240529 | 091900 | 3520623800 | 37400 | 37400 | 37450 | 37350 | 1761 |
| 618 | 20240529 | 091800 | 3454735300 | 37450 | 37400 | 37450 | 37350 | 1569 |
| 619 | 20240529 | 091700 | 3396059950 | 37450 | 37550 | 37550 | 37400 | 4051 |
| 620 | 20240529 | 091600 | 3244277400 | 37550 | 37600 | 37650 | 37500 | 1576 |
| 621 | 20240529 | 091500 | 3185099550 | 37600 | 37700 | 37750 | 37550 | 4323 |
| 622 | 20240529 | 091400 | 3022312850 | 37750 | 37800 | 37850 | 37750 | 2949 |
| 623 | 20240529 | 091300 | 2910822850 | 37800 | 37700 | 37850 | 37700 | 367 |
| 624 | 20240529 | 091200 | 2896948750 | 37700 | 37900 | 37900 | 37700 | 2256 |
| 625 | 20240529 | 091100 | 2811663050 | 37850 | 37800 | 37850 | 37700 | 1267 |
| 626 | 20240529 | 091000 | 2763769250 | 37700 | 37600 | 37850 | 37600 | 1067 |
| 627 | 20240529 | 090900 | 2723557600 | 37600 | 37650 | 37700 | 37600 | 1973 |
| 628 | 20240529 | 090800 | 2649258400 | 37700 | 37750 | 37750 | 37650 | 2560 |
| 629 | 20240529 | 090700 | 2552804350 | 37750 | 37850 | 37900 | 37750 | 3472 |
| 630 | 20240529 | 090600 | 2421649650 | 37850 | 38000 | 38000 | 37800 | 5472 |
| 631 | 20240529 | 090500 | 2214310500 | 37950 | 38000 | 38000 | 37900 | 2129 |
| 632 | 20240529 | 090400 | 2133500600 | 38000 | 38100 | 38100 | 37950 | 6071 |
| 633 | 20240529 | 090300 | 1902634050 | 38100 | 38000 | 38150 | 37900 | 6650 |
| 634 | 20240529 | 090200 | 1649956150 | 38000 | 38050 | 38150 | 38000 | 6216 |
| 635 | 20240529 | 090100 | 1413378000 | 38050 | 38250 | 38300 | 38050 | 10100 |
| 636 | 20240529 | 090000 | 1028308750 | 38250 | 38450 | 38500 | 38200 | 26773 |