34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 3 | 20240528 | 193600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240528 | 193500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240528 | 193400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240528 | 193300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240528 | 193200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240528 | 193100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240528 | 193000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240528 | 192900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240528 | 192800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240528 | 192700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240528 | 192600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240528 | 192500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240528 | 192400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240528 | 192300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240528 | 192200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240528 | 192100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240528 | 192000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240528 | 191900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240528 | 191800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240528 | 191700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240528 | 191600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240528 | 191500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240528 | 191400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240528 | 191300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240528 | 191200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240528 | 191100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240528 | 191000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240528 | 190900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240528 | 190800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240528 | 190700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 33 | 20240528 | 190600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240528 | 190500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240528 | 190400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240528 | 190300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240528 | 190200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240528 | 190100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240528 | 190000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240528 | 185900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240528 | 185800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240528 | 185700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240528 | 185600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240528 | 185500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240528 | 185400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240528 | 185300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240528 | 185200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240528 | 185100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240528 | 185000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240528 | 184900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240528 | 184800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240528 | 184700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240528 | 184600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240528 | 184500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240528 | 184400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240528 | 184300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240528 | 184200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240528 | 184100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240528 | 184000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240528 | 183900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240528 | 183800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240528 | 183700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 63 | 20240528 | 183600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240528 | 183500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240528 | 183400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240528 | 183300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240528 | 183200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240528 | 183100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240528 | 183000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240528 | 182900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240528 | 182800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240528 | 182700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240528 | 182600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240528 | 182500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240528 | 182400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240528 | 182300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240528 | 182200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240528 | 182100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240528 | 182000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240528 | 181900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240528 | 181800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240528 | 181700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240528 | 181600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240528 | 181500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240528 | 181400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240528 | 181300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240528 | 181200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240528 | 181100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240528 | 181000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240528 | 180900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240528 | 180800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240528 | 180700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 93 | 20240528 | 180600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240528 | 180500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240528 | 180400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240528 | 180300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240528 | 180200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240528 | 180100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240528 | 180000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240528 | 175900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240528 | 175800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240528 | 175700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240528 | 175600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240528 | 175500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240528 | 175400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240528 | 175300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240528 | 175200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240528 | 175100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240528 | 175000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240528 | 174900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240528 | 174800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240528 | 174700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240528 | 174600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240528 | 174500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240528 | 174400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240528 | 174300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240528 | 174200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240528 | 174100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240528 | 174000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240528 | 173900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240528 | 173800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240528 | 173700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 123 | 20240528 | 173600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240528 | 173500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240528 | 173400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240528 | 173300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240528 | 173200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240528 | 173100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240528 | 173000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240528 | 172900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240528 | 172800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240528 | 172700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240528 | 172600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240528 | 172500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240528 | 172400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240528 | 172300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240528 | 172200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240528 | 172100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240528 | 172000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240528 | 171900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240528 | 171800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240528 | 171700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240528 | 171600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240528 | 171500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240528 | 171400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240528 | 171300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240528 | 171200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240528 | 171100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240528 | 171000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240528 | 170900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240528 | 170800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240528 | 170700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 153 | 20240528 | 170600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240528 | 170500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240528 | 170400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240528 | 170300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240528 | 170200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240528 | 170100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240528 | 170000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240528 | 165900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240528 | 165800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240528 | 165700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240528 | 165600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240528 | 165500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240528 | 165400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240528 | 165300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240528 | 165200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240528 | 165100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240528 | 165000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240528 | 164900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240528 | 164800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240528 | 164700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240528 | 164600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240528 | 164500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240528 | 164400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240528 | 164300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240528 | 164200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240528 | 164100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240528 | 164000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240528 | 163900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240528 | 163800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240528 | 163700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 183 | 20240528 | 163600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240528 | 163500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240528 | 163400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240528 | 163300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240528 | 163200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240528 | 163100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240528 | 163000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240528 | 162900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240528 | 162800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240528 | 162700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240528 | 162600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240528 | 162500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240528 | 162400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240528 | 162300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240528 | 162200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240528 | 162100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240528 | 162000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240528 | 161900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240528 | 161800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240528 | 161700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240528 | 161600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240528 | 161500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240528 | 161400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240528 | 161300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240528 | 161200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240528 | 161100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240528 | 161000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240528 | 160900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240528 | 160800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240528 | 160700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 213 | 20240528 | 160600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240528 | 160500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240528 | 160400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240528 | 160300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240528 | 160200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240528 | 160100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240528 | 160000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240528 | 155900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240528 | 155800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240528 | 155700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240528 | 155600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240528 | 155500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240528 | 155400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240528 | 155300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240528 | 155200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240528 | 155100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240528 | 155000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240528 | 154900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240528 | 154800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240528 | 154700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240528 | 154600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240528 | 154500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240528 | 154400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240528 | 154300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240528 | 154200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240528 | 154100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240528 | 154000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240528 | 153900 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240528 | 153800 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240528 | 153700 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 243 | 20240528 | 153600 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240528 | 153500 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20240528 | 153400 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20240528 | 153300 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20240528 | 153200 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20240528 | 153100 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20240528 | 153000 | 4443378350 | 32850 | 32850 | 32850 | 32850 | 2599 |
| 250 | 20240528 | 152900 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20240528 | 152800 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20240528 | 152700 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20240528 | 152600 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20240528 | 152500 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20240528 | 152400 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20240528 | 152300 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20240528 | 152200 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20240528 | 152100 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20240528 | 152000 | 4358001200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20240528 | 151900 | 4358001200 | 32850 | 32900 | 32900 | 32800 | 317 |
| 261 | 20240528 | 151800 | 4347590450 | 32900 | 32850 | 32900 | 32850 | 292 |
| 262 | 20240528 | 151700 | 4337990550 | 32850 | 32750 | 32850 | 32750 | 226 |
| 263 | 20240528 | 151600 | 4330569050 | 32800 | 32800 | 32800 | 32750 | 441 |
| 264 | 20240528 | 151500 | 4316106050 | 32800 | 32800 | 32800 | 32800 | 1 |
| 265 | 20240528 | 151400 | 4316073250 | 32750 | 32800 | 32800 | 32750 | 4 |
| 266 | 20240528 | 151300 | 4315942100 | 32750 | 32750 | 32750 | 32750 | 8 |
| 267 | 20240528 | 151200 | 4315680100 | 32800 | 32700 | 32800 | 32700 | 273 |
| 268 | 20240528 | 151100 | 4306743250 | 32650 | 32600 | 32700 | 32600 | 1784 |
| 269 | 20240528 | 151000 | 4248558550 | 32650 | 32650 | 32700 | 32650 | 799 |
| 270 | 20240528 | 150900 | 4222451250 | 32700 | 32650 | 32700 | 32600 | 477 |
| 271 | 20240528 | 150800 | 4206878200 | 32650 | 32600 | 32650 | 32600 | 655 |
| 272 | 20240528 | 150700 | 4185518550 | 32650 | 32650 | 32700 | 32600 | 531 |
| 273 | 20240528 | 150600 | 4168197050 | 32700 | 32650 | 32700 | 32650 | 549 |
| 274 | 20240528 | 150500 | 4150270800 | 32700 | 32700 | 32750 | 32650 | 408 |
| 275 | 20240528 | 150400 | 4136943200 | 32700 | 32700 | 32700 | 32650 | 662 |
| 276 | 20240528 | 150300 | 4115316350 | 32700 | 32750 | 32750 | 32700 | 731 |
| 277 | 20240528 | 150200 | 4091405150 | 32750 | 32800 | 32800 | 32700 | 371 |
| 278 | 20240528 | 150100 | 4079256350 | 32700 | 32700 | 32800 | 32700 | 902 |
| 279 | 20240528 | 150000 | 4049722950 | 32650 | 32650 | 32700 | 32650 | 259 |
| 280 | 20240528 | 145900 | 4041254850 | 32700 | 32700 | 32700 | 32650 | 255 |
| 281 | 20240528 | 145800 | 4032917350 | 32650 | 32600 | 32650 | 32600 | 382 |
| 282 | 20240528 | 145700 | 4020451950 | 32650 | 32650 | 32650 | 32600 | 250 |
| 283 | 20240528 | 145600 | 4012300600 | 32650 | 32650 | 32700 | 32600 | 471 |
| 284 | 20240528 | 145500 | 3996924400 | 32650 | 32600 | 32650 | 32600 | 293 |
| 285 | 20240528 | 145400 | 3987372200 | 32600 | 32600 | 32650 | 32600 | 191 |
| 286 | 20240528 | 145300 | 3981144400 | 32600 | 32650 | 32650 | 32600 | 160 |
| 287 | 20240528 | 145200 | 3975927300 | 32600 | 32650 | 32650 | 32600 | 275 |
| 288 | 20240528 | 145100 | 3966958200 | 32650 | 32650 | 32650 | 32600 | 1277 |
| 289 | 20240528 | 145000 | 3925321050 | 32650 | 32650 | 32650 | 32600 | 340 |
| 290 | 20240528 | 144900 | 3914225900 | 32600 | 32650 | 32650 | 32600 | 452 |
| 291 | 20240528 | 144800 | 3899476150 | 32650 | 32650 | 32700 | 32650 | 222 |
| 292 | 20240528 | 144700 | 3892227100 | 32650 | 32650 | 32650 | 32650 | 355 |
| 293 | 20240528 | 144600 | 3880636350 | 32700 | 32650 | 32700 | 32650 | 168 |
| 294 | 20240528 | 144500 | 3875151100 | 32650 | 32700 | 32700 | 32650 | 181 |
| 295 | 20240528 | 144400 | 3869240250 | 32650 | 32650 | 32650 | 32650 | 376 |
| 296 | 20240528 | 144300 | 3856963850 | 32650 | 32700 | 32700 | 32650 | 160 |
| 297 | 20240528 | 144200 | 3851738700 | 32650 | 32650 | 32700 | 32650 | 276 |
| 298 | 20240528 | 144100 | 3842727250 | 32700 | 32650 | 32700 | 32650 | 216 |
| 299 | 20240528 | 144000 | 3835665650 | 32700 | 32700 | 32750 | 32650 | 241 |
| 300 | 20240528 | 143900 | 3827785150 | 32700 | 32700 | 32750 | 32700 | 279 |
| 301 | 20240528 | 143800 | 3818660950 | 32700 | 32700 | 32750 | 32650 | 404 |
| 302 | 20240528 | 143700 | 3805440750 | 32650 | 32700 | 32700 | 32650 | 154 |
| 303 | 20240528 | 143600 | 3800405950 | 32700 | 32700 | 32700 | 32700 | 296 |
| 304 | 20240528 | 143500 | 3790726750 | 32700 | 32700 | 32750 | 32700 | 272 |
| 305 | 20240528 | 143400 | 3781831600 | 32700 | 32700 | 32750 | 32700 | 259 |
| 306 | 20240528 | 143300 | 3773362150 | 32750 | 32700 | 32750 | 32650 | 318 |
| 307 | 20240528 | 143200 | 3762969500 | 32700 | 32750 | 32750 | 32650 | 319 |
| 308 | 20240528 | 143100 | 3752533250 | 32700 | 32700 | 32700 | 32700 | 275 |
| 309 | 20240528 | 143000 | 3743540750 | 32750 | 32650 | 32750 | 32650 | 339 |
| 310 | 20240528 | 142900 | 3732455000 | 32700 | 32600 | 32700 | 32600 | 452 |
| 311 | 20240528 | 142800 | 3717687200 | 32650 | 32650 | 32700 | 32600 | 448 |
| 312 | 20240528 | 142700 | 3703059300 | 32700 | 32650 | 32700 | 32650 | 500 |
| 313 | 20240528 | 142600 | 3686713100 | 32650 | 32650 | 32700 | 32600 | 354 |
| 314 | 20240528 | 142500 | 3675160600 | 32650 | 32650 | 32700 | 32650 | 185 |
| 315 | 20240528 | 142400 | 3669119600 | 32650 | 32600 | 32650 | 32600 | 296 |
| 316 | 20240528 | 142300 | 3659462150 | 32600 | 32650 | 32650 | 32600 | 289 |
| 317 | 20240528 | 142200 | 3650039050 | 32700 | 32650 | 32700 | 32650 | 214 |
| 318 | 20240528 | 142100 | 3643049750 | 32650 | 32650 | 32700 | 32600 | 519 |
| 319 | 20240528 | 142000 | 3626100900 | 32650 | 32650 | 32700 | 32650 | 211 |
| 320 | 20240528 | 141900 | 3619211600 | 32650 | 32700 | 32700 | 32650 | 289 |
| 321 | 20240528 | 141800 | 3609769200 | 32700 | 32700 | 32750 | 32700 | 267 |
| 322 | 20240528 | 141700 | 3601038200 | 32700 | 32750 | 32750 | 32700 | 176 |
| 323 | 20240528 | 141600 | 3595282100 | 32700 | 32650 | 32700 | 32650 | 390 |
| 324 | 20240528 | 141500 | 3582531100 | 32700 | 32700 | 32750 | 32650 | 380 |
| 325 | 20240528 | 141400 | 3570104450 | 32600 | 32650 | 32700 | 32600 | 2268 |
| 326 | 20240528 | 141300 | 3496061100 | 32600 | 32650 | 32650 | 32600 | 183 |
| 327 | 20240528 | 141200 | 3490094400 | 32600 | 32600 | 32650 | 32600 | 968 |
| 328 | 20240528 | 141100 | 3458532200 | 32600 | 32600 | 32600 | 32600 | 395 |
| 329 | 20240528 | 141000 | 3445655200 | 32600 | 32700 | 32700 | 32600 | 465 |
| 330 | 20240528 | 140900 | 3430488550 | 32600 | 32650 | 32700 | 32600 | 301 |
| 331 | 20240528 | 140800 | 3420663150 | 32650 | 32700 | 32700 | 32650 | 348 |
| 332 | 20240528 | 140700 | 3409292450 | 32650 | 32650 | 32650 | 32650 | 351 |
| 333 | 20240528 | 140600 | 3397832300 | 32700 | 32650 | 32700 | 32600 | 472 |
| 334 | 20240528 | 140500 | 3382421150 | 32650 | 32700 | 32700 | 32650 | 291 |
| 335 | 20240528 | 140400 | 3372915000 | 32650 | 32650 | 32700 | 32600 | 1331 |
| 336 | 20240528 | 140300 | 3329483850 | 32650 | 32700 | 32700 | 32650 | 523 |
| 337 | 20240528 | 140200 | 3312405650 | 32650 | 32700 | 32700 | 32650 | 1004 |
| 338 | 20240528 | 140100 | 3279599900 | 32750 | 32750 | 32750 | 32650 | 575 |
| 339 | 20240528 | 140000 | 3260812750 | 32700 | 32700 | 32750 | 32650 | 526 |
| 340 | 20240528 | 135900 | 3243633100 | 32650 | 32700 | 32700 | 32650 | 635 |
| 341 | 20240528 | 135800 | 3222885300 | 32700 | 32750 | 32750 | 32700 | 803 |
| 342 | 20240528 | 135700 | 3196624650 | 32700 | 32750 | 32800 | 32700 | 509 |
| 343 | 20240528 | 135600 | 3179962300 | 32750 | 32750 | 32750 | 32700 | 378 |
| 344 | 20240528 | 135500 | 3167589950 | 32750 | 32800 | 32800 | 32700 | 871 |
| 345 | 20240528 | 135400 | 3139070750 | 32800 | 32800 | 32800 | 32750 | 245 |
| 346 | 20240528 | 135300 | 3131041300 | 32750 | 32850 | 32850 | 32750 | 1714 |
| 347 | 20240528 | 135200 | 3074820000 | 32850 | 32800 | 32900 | 32800 | 956 |
| 348 | 20240528 | 135100 | 3043419500 | 32900 | 32850 | 32900 | 32800 | 208 |
| 349 | 20240528 | 135000 | 3036587500 | 32850 | 32900 | 32950 | 32850 | 349 |
| 350 | 20240528 | 134900 | 3025110900 | 32900 | 32850 | 32950 | 32850 | 513 |
| 351 | 20240528 | 134800 | 3008236550 | 32800 | 32800 | 32850 | 32800 | 419 |
| 352 | 20240528 | 134700 | 2994478250 | 32800 | 32800 | 32850 | 32750 | 295 |
| 353 | 20240528 | 134600 | 2984801650 | 32800 | 32800 | 32800 | 32750 | 406 |
| 354 | 20240528 | 134500 | 2971490750 | 32800 | 32750 | 32800 | 32650 | 2901 |
| 355 | 20240528 | 134400 | 2876595950 | 32750 | 32750 | 32800 | 32750 | 221 |
| 356 | 20240528 | 134300 | 2869350100 | 32750 | 32800 | 32850 | 32750 | 413 |
| 357 | 20240528 | 134200 | 2855810100 | 32800 | 32850 | 32850 | 32800 | 255 |
| 358 | 20240528 | 134100 | 2847442000 | 32800 | 32800 | 32850 | 32800 | 359 |
| 359 | 20240528 | 134000 | 2835664650 | 32800 | 32850 | 32850 | 32800 | 338 |
| 360 | 20240528 | 133900 | 2824577950 | 32850 | 32850 | 32850 | 32800 | 212 |
| 361 | 20240528 | 133800 | 2817614350 | 32800 | 32850 | 32900 | 32800 | 1323 |
| 362 | 20240528 | 133700 | 2774189850 | 32850 | 32950 | 32950 | 32850 | 177 |
| 363 | 20240528 | 133600 | 2768373750 | 32950 | 32950 | 32950 | 32800 | 1846 |
| 364 | 20240528 | 133500 | 2707664250 | 32950 | 33000 | 33000 | 32950 | 679 |
| 365 | 20240528 | 133400 | 2685290400 | 33000 | 32950 | 33000 | 32950 | 772 |
| 366 | 20240528 | 133300 | 2659850450 | 33000 | 33000 | 33050 | 32950 | 948 |
| 367 | 20240528 | 133200 | 2628568250 | 33000 | 33050 | 33100 | 33000 | 1257 |
| 368 | 20240528 | 133100 | 2587077200 | 33050 | 33050 | 33100 | 33000 | 1053 |
| 369 | 20240528 | 133000 | 2552310500 | 33000 | 33050 | 33100 | 33000 | 5313 |
| 370 | 20240528 | 132900 | 2376926050 | 33050 | 33050 | 33100 | 33050 | 1367 |
| 371 | 20240528 | 132800 | 2331746200 | 33050 | 33100 | 33100 | 33050 | 459 |
| 372 | 20240528 | 132700 | 2316575400 | 33050 | 33100 | 33100 | 33050 | 537 |
| 373 | 20240528 | 132600 | 2298827500 | 33050 | 33150 | 33150 | 33050 | 153 |
| 374 | 20240528 | 132500 | 2293764500 | 33100 | 33100 | 33100 | 33050 | 268 |
| 375 | 20240528 | 132400 | 2284899500 | 33100 | 33100 | 33100 | 33050 | 251 |
| 376 | 20240528 | 132300 | 2276593350 | 33050 | 33150 | 33150 | 33050 | 787 |
| 377 | 20240528 | 132200 | 2250544300 | 33100 | 33100 | 33150 | 33050 | 1608 |
| 378 | 20240528 | 132100 | 2197323750 | 33100 | 33100 | 33100 | 33100 | 248 |
| 379 | 20240528 | 132000 | 2189114950 | 33100 | 33100 | 33150 | 33100 | 201 |
| 380 | 20240528 | 131900 | 2182461300 | 33100 | 33150 | 33150 | 33100 | 301 |
| 381 | 20240528 | 131800 | 2172497600 | 33150 | 33100 | 33150 | 33100 | 399 |
| 382 | 20240528 | 131700 | 2159289000 | 33100 | 33100 | 33150 | 33100 | 341 |
| 383 | 20240528 | 131600 | 2148000400 | 33100 | 33100 | 33100 | 33100 | 181 |
| 384 | 20240528 | 131500 | 2142009300 | 33100 | 33100 | 33150 | 33100 | 262 |
| 385 | 20240528 | 131400 | 2133336350 | 33100 | 33150 | 33150 | 33100 | 167 |
| 386 | 20240528 | 131300 | 2127807400 | 33100 | 33150 | 33150 | 33100 | 158 |
| 387 | 20240528 | 131200 | 2122577250 | 33150 | 33150 | 33150 | 33100 | 268 |
| 388 | 20240528 | 131100 | 2113704300 | 33100 | 33100 | 33150 | 33100 | 1165 |
| 389 | 20240528 | 131000 | 2075142650 | 33100 | 33150 | 33150 | 33100 | 513 |
| 390 | 20240528 | 130900 | 2058142850 | 33150 | 33150 | 33200 | 33150 | 317 |
| 391 | 20240528 | 130800 | 2047633550 | 33150 | 33150 | 33200 | 33150 | 208 |
| 392 | 20240528 | 130700 | 2040735300 | 33150 | 33150 | 33200 | 33150 | 145 |
| 393 | 20240528 | 130600 | 2035928400 | 33150 | 33200 | 33200 | 33150 | 356 |
| 394 | 20240528 | 130500 | 2024126250 | 33150 | 33200 | 33200 | 33150 | 291 |
| 395 | 20240528 | 130400 | 2014479500 | 33200 | 33200 | 33200 | 33200 | 206 |
| 396 | 20240528 | 130300 | 2007640300 | 33200 | 33250 | 33250 | 33200 | 408 |
| 397 | 20240528 | 130200 | 1994093950 | 33200 | 33200 | 33200 | 33200 | 296 |
| 398 | 20240528 | 130100 | 1984266750 | 33200 | 33150 | 33200 | 33150 | 300 |
| 399 | 20240528 | 130000 | 1974312550 | 33150 | 33300 | 33300 | 33150 | 1296 |
| 400 | 20240528 | 125900 | 1931302450 | 33300 | 33250 | 33300 | 33250 | 34 |
| 401 | 20240528 | 125800 | 1930171250 | 33250 | 33250 | 33250 | 33250 | 117 |
| 402 | 20240528 | 125700 | 1926281000 | 33300 | 33300 | 33300 | 33300 | 2 |
| 403 | 20240528 | 125600 | 1926214400 | 33250 | 33250 | 33250 | 33250 | 139 |
| 404 | 20240528 | 125500 | 1921592650 | 33250 | 33250 | 33250 | 33250 | 163 |
| 405 | 20240528 | 125400 | 1916172900 | 33250 | 33250 | 33250 | 33250 | 404 |
| 406 | 20240528 | 125300 | 1902739900 | 33250 | 33250 | 33250 | 33250 | 122 |
| 407 | 20240528 | 125200 | 1898683400 | 33200 | 33200 | 33200 | 33200 | 92 |
| 408 | 20240528 | 125100 | 1895629000 | 33200 | 33200 | 33200 | 33200 | 40 |
| 409 | 20240528 | 125000 | 1894301000 | 33250 | 33200 | 33250 | 33200 | 53 |
| 410 | 20240528 | 124900 | 1892540700 | 33250 | 33250 | 33250 | 33250 | 10 |
| 411 | 20240528 | 124800 | 1892208200 | 33200 | 33200 | 33200 | 33200 | 166 |
| 412 | 20240528 | 124700 | 1886697000 | 33200 | 33200 | 33250 | 33150 | 652 |
| 413 | 20240528 | 124600 | 1865054650 | 33150 | 33150 | 33150 | 33150 | 500 |
| 414 | 20240528 | 124500 | 1848479650 | 33200 | 33200 | 33200 | 33200 | 130 |
| 415 | 20240528 | 124400 | 1844163650 | 33250 | 33200 | 33250 | 33200 | 80 |
| 416 | 20240528 | 124300 | 1841507400 | 33200 | 33200 | 33250 | 33200 | 235 |
| 417 | 20240528 | 124200 | 1833704650 | 33250 | 33250 | 33250 | 33250 | 112 |
| 418 | 20240528 | 124100 | 1829980650 | 33250 | 33300 | 33300 | 33250 | 18 |
| 419 | 20240528 | 124000 | 1829381650 | 33300 | 33300 | 33300 | 33300 | 254 |
| 420 | 20240528 | 123900 | 1820923450 | 33250 | 33250 | 33250 | 33250 | 85 |
| 421 | 20240528 | 123800 | 1818097200 | 33200 | 33200 | 33200 | 33200 | 56 |
| 422 | 20240528 | 123700 | 1816238000 | 33200 | 33150 | 33200 | 33150 | 748 |
| 423 | 20240528 | 123600 | 1791408400 | 33150 | 33150 | 33150 | 33150 | 280 |
| 424 | 20240528 | 123500 | 1782126400 | 33200 | 33300 | 33300 | 33150 | 2913 |
| 425 | 20240528 | 123400 | 1685343350 | 33250 | 33250 | 33300 | 33250 | 250 |
| 426 | 20240528 | 123300 | 1677030100 | 33250 | 33300 | 33300 | 33250 | 169 |
| 427 | 20240528 | 123200 | 1671410050 | 33300 | 33250 | 33300 | 33250 | 64 |
| 428 | 20240528 | 123100 | 1669281000 | 33250 | 33300 | 33300 | 33250 | 180 |
| 429 | 20240528 | 123000 | 1663295100 | 33250 | 33250 | 33300 | 33250 | 319 |
| 430 | 20240528 | 122900 | 1652686850 | 33300 | 33250 | 33300 | 33250 | 107 |
| 431 | 20240528 | 122800 | 1649128300 | 33300 | 33300 | 33300 | 33250 | 49 |
| 432 | 20240528 | 122700 | 1647498250 | 33300 | 33300 | 33300 | 33250 | 123 |
| 433 | 20240528 | 122600 | 1643402500 | 33300 | 33300 | 33300 | 33300 | 1 |
| 434 | 20240528 | 122500 | 1643369200 | 33300 | 33300 | 33300 | 33300 | 12 |
| 435 | 20240528 | 122400 | 1642969600 | 33300 | 33300 | 33300 | 33250 | 204 |
| 436 | 20240528 | 122300 | 1636177800 | 33300 | 33350 | 33350 | 33300 | 1189 |
| 437 | 20240528 | 122200 | 1596584050 | 33300 | 33300 | 33300 | 33300 | 608 |
| 438 | 20240528 | 122100 | 1576337650 | 33300 | 33350 | 33400 | 33300 | 908 |
| 439 | 20240528 | 122000 | 1546088150 | 33300 | 33350 | 33350 | 33300 | 264 |
| 440 | 20240528 | 121900 | 1537285050 | 33350 | 33350 | 33350 | 33350 | 74 |
| 441 | 20240528 | 121800 | 1534817150 | 33350 | 33400 | 33400 | 33350 | 78 |
| 442 | 20240528 | 121700 | 1532215100 | 33350 | 33350 | 33350 | 33350 | 38 |
| 443 | 20240528 | 121600 | 1530947800 | 33350 | 33350 | 33350 | 33350 | 48 |
| 444 | 20240528 | 121500 | 1529347000 | 33350 | 33400 | 33400 | 33350 | 82 |
| 445 | 20240528 | 121400 | 1526611600 | 33350 | 33350 | 33350 | 33350 | 41 |
| 446 | 20240528 | 121300 | 1525244250 | 33400 | 33400 | 33400 | 33400 | 14 |
| 447 | 20240528 | 121200 | 1524776650 | 33350 | 33350 | 33400 | 33350 | 168 |
| 448 | 20240528 | 121100 | 1519170850 | 33400 | 33350 | 33400 | 33350 | 119 |
| 449 | 20240528 | 121000 | 1515201450 | 33400 | 33400 | 33400 | 33350 | 186 |
| 450 | 20240528 | 120900 | 1508997500 | 33400 | 33350 | 33400 | 33350 | 40 |
| 451 | 20240528 | 120800 | 1507663350 | 33400 | 33400 | 33400 | 33350 | 225 |
| 452 | 20240528 | 120700 | 1500158700 | 33350 | 33400 | 33400 | 33350 | 615 |
| 453 | 20240528 | 120600 | 1479647950 | 33400 | 33400 | 33400 | 33350 | 64 |
| 454 | 20240528 | 120500 | 1477511500 | 33400 | 33400 | 33400 | 33400 | 62 |
| 455 | 20240528 | 120400 | 1475440700 | 33400 | 33400 | 33400 | 33400 | 25 |
| 456 | 20240528 | 120300 | 1474605700 | 33350 | 33350 | 33400 | 33350 | 277 |
| 457 | 20240528 | 120200 | 1465362200 | 33400 | 33400 | 33400 | 33400 | 14 |
| 458 | 20240528 | 120100 | 1464894600 | 33350 | 33350 | 33350 | 33350 | 26 |
| 459 | 20240528 | 120000 | 1464027500 | 33400 | 33400 | 33400 | 33400 | 16 |
| 460 | 20240528 | 115900 | 1463493100 | 33400 | 33400 | 33400 | 33350 | 18 |
| 461 | 20240528 | 115800 | 1462892000 | 33350 | 33450 | 33450 | 33350 | 800 |
| 462 | 20240528 | 115700 | 1436177600 | 33450 | 33450 | 33450 | 33400 | 61 |
| 463 | 20240528 | 115600 | 1434139400 | 33450 | 33450 | 33450 | 33400 | 77 |
| 464 | 20240528 | 115500 | 1431566550 | 33400 | 33400 | 33450 | 33400 | 18 |
| 465 | 20240528 | 115400 | 1430964750 | 33400 | 33450 | 33450 | 33400 | 58 |
| 466 | 20240528 | 115300 | 1429027450 | 33450 | 33450 | 33450 | 33450 | 1 |
| 467 | 20240528 | 115200 | 1428994000 | 33450 | 33400 | 33450 | 33400 | 116 |
| 468 | 20240528 | 115100 | 1425118900 | 33400 | 33450 | 33450 | 33400 | 42 |
| 469 | 20240528 | 115000 | 1423715350 | 33450 | 33450 | 33450 | 33450 | 4 |
| 470 | 20240528 | 114900 | 1423581550 | 33500 | 33400 | 33500 | 33400 | 336 |
| 471 | 20240528 | 114800 | 1412348250 | 33400 | 33400 | 33450 | 33400 | 171 |
| 472 | 20240528 | 114700 | 1406631850 | 33400 | 33450 | 33450 | 33400 | 49 |
| 473 | 20240528 | 114600 | 1404994750 | 33450 | 33450 | 33450 | 33450 | 15 |
| 474 | 20240528 | 114500 | 1404493000 | 33400 | 33400 | 33400 | 33400 | 0 |
| 475 | 20240528 | 114400 | 1404493000 | 33400 | 33450 | 33450 | 33400 | 166 |
| 476 | 20240528 | 114300 | 1398941600 | 33450 | 33450 | 33500 | 33450 | 126 |
| 477 | 20240528 | 114200 | 1394726150 | 33450 | 33450 | 33500 | 33450 | 43 |
| 478 | 20240528 | 114100 | 1393287700 | 33450 | 33450 | 33450 | 33450 | 54 |
| 479 | 20240528 | 114000 | 1391481400 | 33450 | 33450 | 33500 | 33450 | 67 |
| 480 | 20240528 | 113900 | 1389239550 | 33450 | 33500 | 33500 | 33450 | 124 |
| 481 | 20240528 | 113800 | 1385086750 | 33500 | 33450 | 33500 | 33450 | 345 |
| 482 | 20240528 | 113700 | 1373546400 | 33500 | 33500 | 33500 | 33500 | 50 |
| 483 | 20240528 | 113600 | 1371871400 | 33500 | 33500 | 33500 | 33450 | 193 |
| 484 | 20240528 | 113500 | 1365407150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 485 | 20240528 | 113400 | 1365407150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 486 | 20240528 | 113300 | 1365407150 | 33600 | 33500 | 33600 | 33500 | 659 |
| 487 | 20240528 | 113200 | 1343300750 | 33550 | 33500 | 33550 | 33500 | 56 |
| 488 | 20240528 | 113100 | 1341423950 | 33550 | 33550 | 33550 | 33550 | 4 |
| 489 | 20240528 | 113000 | 1341289750 | 33550 | 33550 | 33550 | 33500 | 120 |
| 490 | 20240528 | 112900 | 1337268100 | 33550 | 33500 | 33550 | 33500 | 40 |
| 491 | 20240528 | 112800 | 1335928050 | 33550 | 33550 | 33550 | 33500 | 59 |
| 492 | 20240528 | 112700 | 1333951300 | 33550 | 33550 | 33550 | 33550 | 25 |
| 493 | 20240528 | 112600 | 1333112550 | 33500 | 33500 | 33500 | 33500 | 1 |
| 494 | 20240528 | 112500 | 1333079050 | 33500 | 33500 | 33500 | 33500 | 40 |
| 495 | 20240528 | 112400 | 1331739050 | 33500 | 33600 | 33600 | 33500 | 57 |
| 496 | 20240528 | 112300 | 1329826050 | 33550 | 33550 | 33600 | 33550 | 75 |
| 497 | 20240528 | 112200 | 1327309700 | 33500 | 33550 | 33550 | 33500 | 169 |
| 498 | 20240528 | 112100 | 1321641750 | 33500 | 33500 | 33500 | 33500 | 24 |
| 499 | 20240528 | 112000 | 1320837750 | 33550 | 33500 | 33550 | 33500 | 34 |
| 500 | 20240528 | 111900 | 1319698000 | 33500 | 33550 | 33550 | 33500 | 190 |
| 501 | 20240528 | 111800 | 1313326750 | 33550 | 33500 | 33550 | 33500 | 5 |
| 502 | 20240528 | 111700 | 1313159200 | 33550 | 33550 | 33550 | 33550 | 14 |
| 503 | 20240528 | 111600 | 1312689500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 504 | 20240528 | 111500 | 1312655950 | 33600 | 33550 | 33600 | 33550 | 2 |
| 505 | 20240528 | 111400 | 1312588800 | 33550 | 33500 | 33550 | 33450 | 289 |
| 506 | 20240528 | 111300 | 1302902450 | 33500 | 33450 | 33500 | 33450 | 372 |
| 507 | 20240528 | 111200 | 1290442150 | 33500 | 33550 | 33550 | 33450 | 436 |
| 508 | 20240528 | 111100 | 1275832800 | 33550 | 33550 | 33600 | 33550 | 83 |
| 509 | 20240528 | 111000 | 1273046950 | 33550 | 33550 | 33550 | 33550 | 175 |
| 510 | 20240528 | 110900 | 1267175700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 511 | 20240528 | 110800 | 1267175700 | 33550 | 33550 | 33550 | 33550 | 14 |
| 512 | 20240528 | 110700 | 1266706000 | 33550 | 33500 | 33550 | 33500 | 53 |
| 513 | 20240528 | 110600 | 1264929000 | 33500 | 33500 | 33500 | 33500 | 139 |
| 514 | 20240528 | 110500 | 1260272500 | 33500 | 33550 | 33550 | 33450 | 301 |
| 515 | 20240528 | 110400 | 1250190150 | 33450 | 33550 | 33550 | 33450 | 766 |
| 516 | 20240528 | 110300 | 1224504500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 517 | 20240528 | 110200 | 1224504500 | 33500 | 33500 | 33500 | 33500 | 102 |
| 518 | 20240528 | 110100 | 1221087500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 519 | 20240528 | 110000 | 1221087500 | 33500 | 33550 | 33550 | 33500 | 192 |
| 520 | 20240528 | 105900 | 1214647750 | 33550 | 33550 | 33550 | 33550 | 211 |
| 521 | 20240528 | 105800 | 1207568700 | 33600 | 33500 | 33600 | 33500 | 279 |
| 522 | 20240528 | 105700 | 1198206250 | 33550 | 33500 | 33550 | 33450 | 180 |
| 523 | 20240528 | 105600 | 1192172600 | 33500 | 33550 | 33550 | 33500 | 36 |
| 524 | 20240528 | 105500 | 1190966500 | 33550 | 33500 | 33550 | 33500 | 38 |
| 525 | 20240528 | 105400 | 1189692800 | 33500 | 33500 | 33500 | 33500 | 88 |
| 526 | 20240528 | 105300 | 1186744800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 527 | 20240528 | 105200 | 1186744800 | 33500 | 33450 | 33500 | 33450 | 94 |
| 528 | 20240528 | 105100 | 1183598600 | 33500 | 33450 | 33500 | 33450 | 178 |
| 529 | 20240528 | 105000 | 1177639200 | 33450 | 33500 | 33500 | 33450 | 40 |
| 530 | 20240528 | 104900 | 1176301150 | 33500 | 33500 | 33500 | 33500 | 42 |
| 531 | 20240528 | 104800 | 1174894150 | 33500 | 33450 | 33500 | 33450 | 436 |
| 532 | 20240528 | 104700 | 1160289000 | 33450 | 33450 | 33450 | 33450 | 5 |
| 533 | 20240528 | 104600 | 1160121750 | 33450 | 33450 | 33450 | 33450 | 188 |
| 534 | 20240528 | 104500 | 1153833150 | 33450 | 33450 | 33450 | 33450 | 54 |
| 535 | 20240528 | 104400 | 1152026850 | 33400 | 33450 | 33450 | 33400 | 140 |
| 536 | 20240528 | 104300 | 1147348600 | 33400 | 33450 | 33450 | 33400 | 326 |
| 537 | 20240528 | 104200 | 1136458700 | 33450 | 33450 | 33500 | 33450 | 436 |
| 538 | 20240528 | 104100 | 1121867700 | 33400 | 33450 | 33450 | 33400 | 276 |
| 539 | 20240528 | 104000 | 1112648300 | 33450 | 33450 | 33500 | 33450 | 423 |
| 540 | 20240528 | 103900 | 1098498900 | 33450 | 33500 | 33500 | 33450 | 110 |
| 541 | 20240528 | 103800 | 1094819100 | 33500 | 33500 | 33550 | 33450 | 325 |
| 542 | 20240528 | 103700 | 1083934800 | 33500 | 33500 | 33550 | 33500 | 121 |
| 543 | 20240528 | 103600 | 1079881200 | 33550 | 33500 | 33550 | 33500 | 207 |
| 544 | 20240528 | 103500 | 1072936500 | 33450 | 33500 | 33500 | 33450 | 187 |
| 545 | 20240528 | 103400 | 1066676550 | 33500 | 33450 | 33500 | 33450 | 269 |
| 546 | 20240528 | 103300 | 1057675050 | 33550 | 33500 | 33550 | 33500 | 164 |
| 547 | 20240528 | 103200 | 1052181000 | 33500 | 33450 | 33500 | 33400 | 340 |
| 548 | 20240528 | 103100 | 1040803500 | 33450 | 33500 | 33500 | 33450 | 397 |
| 549 | 20240528 | 103000 | 1027519950 | 33550 | 33500 | 33550 | 33500 | 84 |
| 550 | 20240528 | 102900 | 1024705900 | 33500 | 33500 | 33550 | 33500 | 241 |
| 551 | 20240528 | 102800 | 1016630950 | 33550 | 33550 | 33550 | 33500 | 252 |
| 552 | 20240528 | 102700 | 1008177650 | 33550 | 33600 | 33600 | 33550 | 838 |
| 553 | 20240528 | 102600 | 980026900 | 33600 | 33500 | 33600 | 33400 | 690 |
| 554 | 20240528 | 102500 | 956899750 | 33400 | 33400 | 33500 | 33400 | 241 |
| 555 | 20240528 | 102400 | 948847750 | 33400 | 33450 | 33450 | 33400 | 180 |
| 556 | 20240528 | 102300 | 942831950 | 33450 | 33500 | 33500 | 33400 | 302 |
| 557 | 20240528 | 102200 | 932732800 | 33400 | 33450 | 33450 | 33400 | 209 |
| 558 | 20240528 | 102100 | 925747100 | 33450 | 33500 | 33500 | 33450 | 120 |
| 559 | 20240528 | 102000 | 921732350 | 33450 | 33500 | 33550 | 33450 | 916 |
| 560 | 20240528 | 101900 | 891028600 | 33450 | 33400 | 33550 | 33400 | 307 |
| 561 | 20240528 | 101800 | 880755450 | 33400 | 33400 | 33550 | 33400 | 211 |
| 562 | 20240528 | 101700 | 873692350 | 33400 | 33400 | 33400 | 33400 | 188 |
| 563 | 20240528 | 101600 | 867413150 | 33550 | 33400 | 33550 | 33350 | 503 |
| 564 | 20240528 | 101500 | 850612650 | 33450 | 33400 | 33450 | 33400 | 116 |
| 565 | 20240528 | 101400 | 846737950 | 33400 | 33400 | 33400 | 33400 | 191 |
| 566 | 20240528 | 101300 | 840358550 | 33450 | 33450 | 33500 | 33400 | 412 |
| 567 | 20240528 | 101200 | 826586900 | 33450 | 33550 | 33600 | 33450 | 389 |
| 568 | 20240528 | 101100 | 813531200 | 33550 | 33550 | 33550 | 33450 | 948 |
| 569 | 20240528 | 101000 | 781738650 | 33550 | 33600 | 33650 | 33550 | 511 |
| 570 | 20240528 | 100900 | 764570850 | 33550 | 33600 | 33600 | 33550 | 248 |
| 571 | 20240528 | 100800 | 756243800 | 33600 | 33600 | 33600 | 33550 | 341 |
| 572 | 20240528 | 100700 | 744792300 | 33600 | 33600 | 33700 | 33550 | 234 |
| 573 | 20240528 | 100600 | 736934250 | 33600 | 33550 | 33650 | 33550 | 182 |
| 574 | 20240528 | 100500 | 730821850 | 33550 | 33600 | 33650 | 33550 | 385 |
| 575 | 20240528 | 100400 | 717896650 | 33600 | 33600 | 33750 | 33500 | 601 |
| 576 | 20240528 | 100300 | 697717250 | 33450 | 33550 | 33600 | 33400 | 1093 |
| 577 | 20240528 | 100200 | 661034850 | 33400 | 33450 | 33600 | 33350 | 2921 |
| 578 | 20240528 | 100100 | 563402900 | 33450 | 33450 | 33500 | 33450 | 212 |
| 579 | 20240528 | 100000 | 556310600 | 33450 | 33350 | 33500 | 33350 | 785 |
| 580 | 20240528 | 095900 | 530057600 | 33350 | 33350 | 33450 | 33350 | 289 |
| 581 | 20240528 | 095800 | 520417450 | 33350 | 33400 | 33450 | 33350 | 285 |
| 582 | 20240528 | 095700 | 510905150 | 33400 | 33450 | 33500 | 33350 | 259 |
| 583 | 20240528 | 095600 | 502256850 | 33350 | 33350 | 33400 | 33350 | 239 |
| 584 | 20240528 | 095500 | 494284350 | 33300 | 33300 | 33450 | 33300 | 402 |
| 585 | 20240528 | 095400 | 480858750 | 33350 | 33350 | 33450 | 33300 | 135 |
| 586 | 20240528 | 095300 | 476362100 | 33350 | 33400 | 33550 | 33300 | 683 |
| 587 | 20240528 | 095200 | 453528100 | 33300 | 33400 | 33450 | 33300 | 1009 |
| 588 | 20240528 | 095100 | 419878750 | 33400 | 33550 | 33600 | 33400 | 1980 |
| 589 | 20240528 | 095000 | 353556200 | 33550 | 33550 | 33550 | 33500 | 286 |
| 590 | 20240528 | 094900 | 343970900 | 33500 | 33500 | 33550 | 33500 | 217 |
| 591 | 20240528 | 094800 | 336700650 | 33500 | 33550 | 33550 | 33500 | 273 |
| 592 | 20240528 | 094700 | 327542600 | 33550 | 33550 | 33550 | 33550 | 134 |
| 593 | 20240528 | 094600 | 323046900 | 33550 | 33600 | 33600 | 33550 | 632 |
| 594 | 20240528 | 094500 | 301829150 | 33650 | 33600 | 33650 | 33600 | 128 |
| 595 | 20240528 | 094400 | 297528300 | 33600 | 33650 | 33650 | 33600 | 470 |
| 596 | 20240528 | 094300 | 281730100 | 33600 | 33600 | 33650 | 33600 | 17 |
| 597 | 20240528 | 094200 | 281158850 | 33650 | 33700 | 33700 | 33600 | 122 |
| 598 | 20240528 | 094100 | 277052800 | 33650 | 33700 | 33700 | 33650 | 175 |
| 599 | 20240528 | 094000 | 271161550 | 33750 | 33750 | 33750 | 33650 | 970 |
| 600 | 20240528 | 093900 | 238469400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 601 | 20240528 | 093800 | 238469400 | 33700 | 33800 | 33800 | 33700 | 402 |
| 602 | 20240528 | 093700 | 224893350 | 33800 | 33800 | 33800 | 33800 | 32 |
| 603 | 20240528 | 093600 | 223811750 | 33750 | 33750 | 33750 | 33750 | 64 |
| 604 | 20240528 | 093500 | 221651750 | 33750 | 33700 | 33750 | 33650 | 406 |
| 605 | 20240528 | 093400 | 207978250 | 33700 | 33700 | 33700 | 33700 | 21 |
| 606 | 20240528 | 093300 | 207270550 | 33700 | 33650 | 33700 | 33650 | 33 |
| 607 | 20240528 | 093200 | 206158950 | 33700 | 33700 | 33700 | 33600 | 335 |
| 608 | 20240528 | 093100 | 194872400 | 33600 | 33700 | 33700 | 33600 | 168 |
| 609 | 20240528 | 093000 | 189223450 | 33700 | 33750 | 33750 | 33650 | 433 |
| 610 | 20240528 | 092900 | 174634000 | 33700 | 33900 | 33900 | 33700 | 123 |
| 611 | 20240528 | 092800 | 170472450 | 33700 | 33750 | 33800 | 33700 | 146 |
| 612 | 20240528 | 092700 | 165541500 | 33700 | 33750 | 33750 | 33700 | 152 |
| 613 | 20240528 | 092600 | 160413750 | 33750 | 33800 | 33800 | 33750 | 41 |
| 614 | 20240528 | 092500 | 159028400 | 33800 | 33800 | 33850 | 33800 | 19 |
| 615 | 20240528 | 092400 | 158385700 | 33800 | 33900 | 33900 | 33700 | 195 |
| 616 | 20240528 | 092300 | 151788600 | 33700 | 33750 | 33800 | 33700 | 73 |
| 617 | 20240528 | 092200 | 149324750 | 33700 | 33700 | 33700 | 33700 | 20 |
| 618 | 20240528 | 092100 | 148650750 | 33550 | 33700 | 33700 | 33550 | 154 |
| 619 | 20240528 | 092000 | 143468950 | 33700 | 33550 | 33700 | 33550 | 119 |
| 620 | 20240528 | 091900 | 139463050 | 33500 | 33650 | 33650 | 33500 | 255 |
| 621 | 20240528 | 091800 | 130911250 | 33650 | 33600 | 33650 | 33500 | 80 |
| 622 | 20240528 | 091700 | 128228700 | 33500 | 33550 | 33550 | 33500 | 312 |
| 623 | 20240528 | 091600 | 117775000 | 33550 | 33650 | 33650 | 33500 | 538 |
| 624 | 20240528 | 091500 | 99718350 | 33650 | 33700 | 33750 | 33650 | 137 |
| 625 | 20240528 | 091400 | 95102650 | 33700 | 33700 | 33700 | 33700 | 127 |
| 626 | 20240528 | 091300 | 90822750 | 33700 | 33650 | 33900 | 33650 | 124 |
| 627 | 20240528 | 091200 | 86641350 | 33650 | 33650 | 33650 | 33600 | 270 |
| 628 | 20240528 | 091100 | 77564200 | 33600 | 33750 | 33800 | 33600 | 406 |
| 629 | 20240528 | 091000 | 63894950 | 33700 | 33750 | 33800 | 33700 | 179 |
| 630 | 20240528 | 090900 | 57857600 | 33750 | 33900 | 33900 | 33750 | 168 |
| 631 | 20240528 | 090800 | 52171300 | 33900 | 33900 | 33900 | 33900 | 9 |
| 632 | 20240528 | 090700 | 51866200 | 33900 | 33900 | 34000 | 33900 | 15 |
| 633 | 20240528 | 090600 | 51357300 | 34000 | 33900 | 34000 | 33900 | 65 |
| 634 | 20240528 | 090500 | 49150650 | 33750 | 33750 | 33900 | 33700 | 147 |
| 635 | 20240528 | 090400 | 44186250 | 33750 | 33850 | 33850 | 33750 | 410 |
| 636 | 20240528 | 090300 | 30323250 | 33850 | 33850 | 33850 | 33850 | 102 |
| 637 | 20240528 | 090200 | 26870550 | 33850 | 33900 | 34000 | 33850 | 28 |
| 638 | 20240528 | 090100 | 25921800 | 33900 | 33900 | 33900 | 33900 | 149 |
| 639 | 20240528 | 090000 | 20870700 | 33900 | 34000 | 34000 | 33900 | 614 |