34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 3 | 20240529 | 192000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20240529 | 191900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20240529 | 191800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20240529 | 191700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20240529 | 191600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20240529 | 191500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20240529 | 191400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20240529 | 191300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20240529 | 191200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20240529 | 191100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20240529 | 191000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20240529 | 190900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20240529 | 190800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20240529 | 190700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20240529 | 190600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20240529 | 190500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20240529 | 190400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20240529 | 190300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20240529 | 190200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20240529 | 190100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20240529 | 190000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20240529 | 185900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20240529 | 185800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20240529 | 185700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20240529 | 185600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20240529 | 185500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20240529 | 185400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20240529 | 185300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20240529 | 185200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20240529 | 185100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 33 | 20240529 | 185000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20240529 | 184900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20240529 | 184800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20240529 | 184700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20240529 | 184600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20240529 | 184500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20240529 | 184400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20240529 | 184300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20240529 | 184200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20240529 | 184100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20240529 | 184000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20240529 | 183900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20240529 | 183800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20240529 | 183700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20240529 | 183600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20240529 | 183500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20240529 | 183400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20240529 | 183300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20240529 | 183200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20240529 | 183100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20240529 | 183000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20240529 | 182900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20240529 | 182800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20240529 | 182700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20240529 | 182600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20240529 | 182500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20240529 | 182400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20240529 | 182300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20240529 | 182200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20240529 | 182100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 63 | 20240529 | 182000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20240529 | 181900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20240529 | 181800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20240529 | 181700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20240529 | 181600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20240529 | 181500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20240529 | 181400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20240529 | 181300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20240529 | 181200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20240529 | 181100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20240529 | 181000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20240529 | 180900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20240529 | 180800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20240529 | 180700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20240529 | 180600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20240529 | 180500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20240529 | 180400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20240529 | 180300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20240529 | 180200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20240529 | 180100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20240529 | 180000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20240529 | 175900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20240529 | 175800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20240529 | 175700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20240529 | 175600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20240529 | 175500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20240529 | 175400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20240529 | 175300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20240529 | 175200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20240529 | 175100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 93 | 20240529 | 175000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20240529 | 174900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20240529 | 174800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20240529 | 174700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20240529 | 174600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20240529 | 174500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20240529 | 174400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20240529 | 174300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20240529 | 174200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20240529 | 174100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20240529 | 174000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20240529 | 173900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20240529 | 173800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20240529 | 173700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20240529 | 173600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20240529 | 173500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20240529 | 173400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20240529 | 173300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20240529 | 173200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20240529 | 173100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20240529 | 173000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20240529 | 172900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20240529 | 172800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20240529 | 172700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20240529 | 172600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20240529 | 172500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20240529 | 172400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20240529 | 172300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20240529 | 172200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20240529 | 172100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 123 | 20240529 | 172000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20240529 | 171900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20240529 | 171800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20240529 | 171700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20240529 | 171600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20240529 | 171500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20240529 | 171400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20240529 | 171300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20240529 | 171200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20240529 | 171100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20240529 | 171000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20240529 | 170900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20240529 | 170800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20240529 | 170700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20240529 | 170600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20240529 | 170500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20240529 | 170400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20240529 | 170300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20240529 | 170200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20240529 | 170100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20240529 | 170000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20240529 | 165900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20240529 | 165800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20240529 | 165700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20240529 | 165600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20240529 | 165500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20240529 | 165400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20240529 | 165300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20240529 | 165200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20240529 | 165100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 153 | 20240529 | 165000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20240529 | 164900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20240529 | 164800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20240529 | 164700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20240529 | 164600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20240529 | 164500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20240529 | 164400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20240529 | 164300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20240529 | 164200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20240529 | 164100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20240529 | 164000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20240529 | 163900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20240529 | 163800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20240529 | 163700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20240529 | 163600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20240529 | 163500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20240529 | 163400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20240529 | 163300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20240529 | 163200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20240529 | 163100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20240529 | 163000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20240529 | 162900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20240529 | 162800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20240529 | 162700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20240529 | 162600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20240529 | 162500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20240529 | 162400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20240529 | 162300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20240529 | 162200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20240529 | 162100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 183 | 20240529 | 162000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20240529 | 161900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20240529 | 161800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20240529 | 161700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20240529 | 161600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20240529 | 161500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20240529 | 161400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20240529 | 161300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20240529 | 161200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20240529 | 161100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20240529 | 161000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20240529 | 160900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20240529 | 160800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20240529 | 160700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20240529 | 160600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20240529 | 160500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20240529 | 160400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20240529 | 160300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20240529 | 160200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20240529 | 160100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20240529 | 160000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20240529 | 155900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20240529 | 155800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20240529 | 155700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20240529 | 155600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20240529 | 155500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20240529 | 155400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20240529 | 155300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20240529 | 155200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20240529 | 155100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 213 | 20240529 | 155000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20240529 | 154900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20240529 | 154800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20240529 | 154700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20240529 | 154600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240529 | 154500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240529 | 154400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240529 | 154300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240529 | 154200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240529 | 154100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240529 | 154000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240529 | 153900 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240529 | 153800 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240529 | 153700 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20240529 | 153600 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20240529 | 153500 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20240529 | 153400 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20240529 | 153300 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20240529 | 153200 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20240529 | 153100 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20240529 | 153000 | 37761243150 | 34250 | 34250 | 34250 | 34250 | 25296 |
| 234 | 20240529 | 152900 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240529 | 152800 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240529 | 152700 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240529 | 152600 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20240529 | 152500 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20240529 | 152400 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20240529 | 152300 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20240529 | 152200 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20240529 | 152100 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 243 | 20240529 | 152000 | 36894855150 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240529 | 151900 | 36894855150 | 34350 | 34300 | 34450 | 34250 | 4141 |
| 245 | 20240529 | 151800 | 36752806550 | 34300 | 34200 | 34300 | 34200 | 4346 |
| 246 | 20240529 | 151700 | 36604029000 | 34200 | 34250 | 34300 | 34200 | 6224 |
| 247 | 20240529 | 151600 | 36391136500 | 34250 | 34400 | 34400 | 34250 | 9343 |
| 248 | 20240529 | 151500 | 36070844200 | 34350 | 34400 | 34400 | 34300 | 1708 |
| 249 | 20240529 | 151400 | 36012185400 | 34400 | 34350 | 34400 | 34300 | 1112 |
| 250 | 20240529 | 151300 | 35973990250 | 34350 | 34350 | 34400 | 34300 | 1779 |
| 251 | 20240529 | 151200 | 35912947750 | 34350 | 34350 | 34450 | 34300 | 2070 |
| 252 | 20240529 | 151100 | 35841788250 | 34350 | 34350 | 34400 | 34300 | 1114 |
| 253 | 20240529 | 151000 | 35803523550 | 34350 | 34450 | 34500 | 34300 | 2915 |
| 254 | 20240529 | 150900 | 35703351200 | 34500 | 34600 | 34600 | 34450 | 901 |
| 255 | 20240529 | 150800 | 35672255700 | 34600 | 34600 | 34600 | 34450 | 963 |
| 256 | 20240529 | 150700 | 35638961450 | 34550 | 34550 | 34650 | 34550 | 3091 |
| 257 | 20240529 | 150600 | 35532021600 | 34600 | 34650 | 34650 | 34450 | 3650 |
| 258 | 20240529 | 150500 | 35405855700 | 34650 | 34700 | 34700 | 34600 | 5683 |
| 259 | 20240529 | 150400 | 35208887550 | 34700 | 34600 | 34750 | 34550 | 2857 |
| 260 | 20240529 | 150300 | 35109904800 | 34600 | 34600 | 34600 | 34550 | 2053 |
| 261 | 20240529 | 150200 | 35038945500 | 34550 | 34550 | 34600 | 34500 | 1559 |
| 262 | 20240529 | 150100 | 34985093800 | 34550 | 34500 | 34550 | 34450 | 1168 |
| 263 | 20240529 | 150000 | 34944778700 | 34450 | 34600 | 34600 | 34450 | 1702 |
| 264 | 20240529 | 145900 | 34886010650 | 34600 | 34550 | 34600 | 34500 | 1016 |
| 265 | 20240529 | 145800 | 34850903100 | 34550 | 34500 | 34600 | 34450 | 2507 |
| 266 | 20240529 | 145700 | 34764350500 | 34500 | 34400 | 34500 | 34350 | 5115 |
| 267 | 20240529 | 145600 | 34588268700 | 34400 | 34350 | 34400 | 34300 | 2618 |
| 268 | 20240529 | 145500 | 34498330150 | 34350 | 34350 | 34350 | 34300 | 1015 |
| 269 | 20240529 | 145400 | 34463498000 | 34350 | 34300 | 34350 | 34300 | 157 |
| 270 | 20240529 | 145300 | 34458107150 | 34300 | 34300 | 34350 | 34300 | 403 |
| 271 | 20240529 | 145200 | 34444280900 | 34350 | 34350 | 34350 | 34300 | 283 |
| 272 | 20240529 | 145100 | 34434561850 | 34350 | 34300 | 34350 | 34250 | 460 |
| 273 | 20240529 | 145000 | 34418777550 | 34300 | 34300 | 34300 | 34250 | 2270 |
| 274 | 20240529 | 144900 | 34340971200 | 34300 | 34300 | 34350 | 34250 | 4557 |
| 275 | 20240529 | 144800 | 34184763050 | 34300 | 34350 | 34350 | 34300 | 1788 |
| 276 | 20240529 | 144700 | 34123407050 | 34350 | 34300 | 34350 | 34300 | 221 |
| 277 | 20240529 | 144600 | 34115820150 | 34350 | 34300 | 34350 | 34300 | 1933 |
| 278 | 20240529 | 144500 | 34049435100 | 34300 | 34350 | 34350 | 34300 | 3325 |
| 279 | 20240529 | 144400 | 33935370250 | 34350 | 34400 | 34400 | 34300 | 2572 |
| 280 | 20240529 | 144300 | 33847023050 | 34400 | 34400 | 34400 | 34350 | 1657 |
| 281 | 20240529 | 144200 | 33790083750 | 34350 | 34400 | 34450 | 34350 | 776 |
| 282 | 20240529 | 144100 | 33763391500 | 34400 | 34400 | 34400 | 34350 | 270 |
| 283 | 20240529 | 144000 | 33754103850 | 34400 | 34400 | 34450 | 34400 | 1366 |
| 284 | 20240529 | 143900 | 33707112700 | 34400 | 34400 | 34450 | 34400 | 468 |
| 285 | 20240529 | 143800 | 33691003000 | 34400 | 34450 | 34450 | 34400 | 270 |
| 286 | 20240529 | 143700 | 33681712300 | 34450 | 34400 | 34450 | 34350 | 1286 |
| 287 | 20240529 | 143600 | 33637497650 | 34400 | 34400 | 34450 | 34400 | 1170 |
| 288 | 20240529 | 143500 | 33597242000 | 34450 | 34450 | 34450 | 34400 | 146 |
| 289 | 20240529 | 143400 | 33592213350 | 34450 | 34450 | 34500 | 34450 | 468 |
| 290 | 20240529 | 143300 | 33576085050 | 34450 | 34500 | 34500 | 34450 | 908 |
| 291 | 20240529 | 143200 | 33544798800 | 34450 | 34450 | 34500 | 34450 | 297 |
| 292 | 20240529 | 143100 | 33534555050 | 34500 | 34450 | 34500 | 34450 | 166 |
| 293 | 20240529 | 143000 | 33528833650 | 34450 | 34550 | 34550 | 34450 | 1175 |
| 294 | 20240529 | 142900 | 33488331900 | 34550 | 34500 | 34550 | 34500 | 169 |
| 295 | 20240529 | 142800 | 33482493850 | 34550 | 34500 | 34550 | 34500 | 504 |
| 296 | 20240529 | 142700 | 33465103850 | 34500 | 34450 | 34500 | 34450 | 672 |
| 297 | 20240529 | 142600 | 33441927150 | 34500 | 34450 | 34500 | 34450 | 231 |
| 298 | 20240529 | 142500 | 33433961900 | 34450 | 34450 | 34500 | 34450 | 501 |
| 299 | 20240529 | 142400 | 33416691050 | 34500 | 34500 | 34500 | 34450 | 493 |
| 300 | 20240529 | 142300 | 33399687200 | 34450 | 34500 | 34500 | 34400 | 996 |
| 301 | 20240529 | 142200 | 33365358300 | 34500 | 34450 | 34550 | 34450 | 971 |
| 302 | 20240529 | 142100 | 33331866750 | 34500 | 34500 | 34500 | 34400 | 1014 |
| 303 | 20240529 | 142000 | 33296938650 | 34500 | 34500 | 34500 | 34450 | 186 |
| 304 | 20240529 | 141900 | 33290527350 | 34450 | 34500 | 34500 | 34450 | 362 |
| 305 | 20240529 | 141800 | 33278039500 | 34500 | 34450 | 34500 | 34450 | 659 |
| 306 | 20240529 | 141700 | 33255323300 | 34450 | 34400 | 34450 | 34350 | 1242 |
| 307 | 20240529 | 141600 | 33212553500 | 34400 | 34300 | 34400 | 34300 | 796 |
| 308 | 20240529 | 141500 | 33185198500 | 34350 | 34450 | 34450 | 34300 | 3943 |
| 309 | 20240529 | 141400 | 33049691250 | 34400 | 34450 | 34450 | 34400 | 220 |
| 310 | 20240529 | 141300 | 33042115000 | 34450 | 34450 | 34500 | 34400 | 1296 |
| 311 | 20240529 | 141200 | 32997467400 | 34450 | 34450 | 34500 | 34450 | 423 |
| 312 | 20240529 | 141100 | 32982891750 | 34450 | 34500 | 34500 | 34450 | 183 |
| 313 | 20240529 | 141000 | 32976584250 | 34450 | 34550 | 34600 | 34450 | 2082 |
| 314 | 20240529 | 140900 | 32904730950 | 34550 | 34550 | 34550 | 34500 | 158 |
| 315 | 20240529 | 140800 | 32899276850 | 34550 | 34550 | 34550 | 34500 | 360 |
| 316 | 20240529 | 140700 | 32886842600 | 34500 | 34550 | 34550 | 34400 | 1132 |
| 317 | 20240529 | 140600 | 32847840650 | 34550 | 34550 | 34550 | 34500 | 37 |
| 318 | 20240529 | 140500 | 32846563050 | 34450 | 34500 | 34550 | 34450 | 714 |
| 319 | 20240529 | 140400 | 32821948000 | 34550 | 34450 | 34550 | 34450 | 984 |
| 320 | 20240529 | 140300 | 32787999000 | 34450 | 34500 | 34500 | 34400 | 3216 |
| 321 | 20240529 | 140200 | 32677156150 | 34450 | 34500 | 34500 | 34450 | 362 |
| 322 | 20240529 | 140100 | 32664667200 | 34500 | 34550 | 34550 | 34500 | 1269 |
| 323 | 20240529 | 140000 | 32620874550 | 34550 | 34650 | 34650 | 34550 | 3235 |
| 324 | 20240529 | 135900 | 32508996300 | 34700 | 34700 | 34700 | 34650 | 470 |
| 325 | 20240529 | 135800 | 32492708700 | 34700 | 34700 | 34700 | 34700 | 193 |
| 326 | 20240529 | 135700 | 32486011600 | 34700 | 34700 | 34700 | 34650 | 235 |
| 327 | 20240529 | 135600 | 32477862850 | 34700 | 34700 | 34700 | 34650 | 268 |
| 328 | 20240529 | 135500 | 32468569750 | 34700 | 34750 | 34750 | 34700 | 335 |
| 329 | 20240529 | 135400 | 32456939550 | 34750 | 34700 | 34750 | 34700 | 210 |
| 330 | 20240529 | 135300 | 32449642100 | 34700 | 34600 | 34700 | 34600 | 601 |
| 331 | 20240529 | 135200 | 32428802400 | 34650 | 34650 | 34700 | 34650 | 775 |
| 332 | 20240529 | 135100 | 32401948000 | 34650 | 34800 | 34800 | 34650 | 663 |
| 333 | 20240529 | 135000 | 32378937550 | 34800 | 34750 | 34800 | 34750 | 269 |
| 334 | 20240529 | 134900 | 32369585450 | 34800 | 34700 | 34800 | 34650 | 1249 |
| 335 | 20240529 | 134800 | 32326242150 | 34650 | 34650 | 34700 | 34650 | 155 |
| 336 | 20240529 | 134700 | 32320871300 | 34650 | 34750 | 34750 | 34650 | 347 |
| 337 | 20240529 | 134600 | 32308830200 | 34700 | 34800 | 34850 | 34700 | 6071 |
| 338 | 20240529 | 134500 | 32097609700 | 34800 | 34750 | 34800 | 34700 | 432 |
| 339 | 20240529 | 134400 | 32082597100 | 34750 | 34750 | 34750 | 34700 | 500 |
| 340 | 20240529 | 134300 | 32065225600 | 34800 | 34800 | 34800 | 34750 | 280 |
| 341 | 20240529 | 134200 | 32055488800 | 34750 | 34700 | 34800 | 34650 | 383 |
| 342 | 20240529 | 134100 | 32042195450 | 34650 | 34700 | 34750 | 34650 | 444 |
| 343 | 20240529 | 134000 | 32026788950 | 34650 | 34750 | 34750 | 34650 | 562 |
| 344 | 20240529 | 133900 | 32007280000 | 34800 | 34750 | 34800 | 34700 | 376 |
| 345 | 20240529 | 133800 | 31994214000 | 34750 | 34700 | 34750 | 34650 | 287 |
| 346 | 20240529 | 133700 | 31984255200 | 34650 | 34700 | 34700 | 34600 | 3865 |
| 347 | 20240529 | 133600 | 31850297250 | 34700 | 34800 | 34800 | 34700 | 1420 |
| 348 | 20240529 | 133500 | 31800945650 | 34800 | 34800 | 34850 | 34750 | 260 |
| 349 | 20240529 | 133400 | 31791898050 | 34750 | 34800 | 34800 | 34750 | 210 |
| 350 | 20240529 | 133300 | 31784590900 | 34750 | 34800 | 34900 | 34700 | 1210 |
| 351 | 20240529 | 133200 | 31742546500 | 34800 | 34850 | 34900 | 34800 | 813 |
| 352 | 20240529 | 133100 | 31714229750 | 34850 | 34850 | 34900 | 34800 | 994 |
| 353 | 20240529 | 133000 | 31679605450 | 34800 | 35000 | 35000 | 34800 | 681 |
| 354 | 20240529 | 132900 | 31655843500 | 35000 | 34900 | 35000 | 34850 | 727 |
| 355 | 20240529 | 132800 | 31630445150 | 34950 | 34900 | 34950 | 34850 | 823 |
| 356 | 20240529 | 132700 | 31601717850 | 34900 | 34850 | 34900 | 34800 | 573 |
| 357 | 20240529 | 132600 | 31581741100 | 34750 | 34950 | 34950 | 34700 | 2962 |
| 358 | 20240529 | 132500 | 31478644100 | 34950 | 35000 | 35000 | 34900 | 1316 |
| 359 | 20240529 | 132400 | 31432651000 | 35000 | 35000 | 35000 | 34950 | 2104 |
| 360 | 20240529 | 132300 | 31359038450 | 35000 | 34950 | 35000 | 34900 | 1506 |
| 361 | 20240529 | 132200 | 31306375750 | 34950 | 34950 | 35050 | 34900 | 8654 |
| 362 | 20240529 | 132100 | 31003585400 | 34900 | 34900 | 34950 | 34800 | 2000 |
| 363 | 20240529 | 132000 | 30933809850 | 34900 | 34950 | 34950 | 34850 | 1563 |
| 364 | 20240529 | 131900 | 30879250950 | 34900 | 34900 | 34950 | 34850 | 2695 |
| 365 | 20240529 | 131800 | 30785157750 | 34900 | 34900 | 34950 | 34900 | 2114 |
| 366 | 20240529 | 131700 | 30711372000 | 34800 | 34850 | 34900 | 34800 | 1265 |
| 367 | 20240529 | 131600 | 30667304550 | 34800 | 34800 | 34850 | 34750 | 698 |
| 368 | 20240529 | 131500 | 30643015050 | 34750 | 34750 | 34800 | 34700 | 863 |
| 369 | 20240529 | 131400 | 30613040000 | 34700 | 34750 | 34750 | 34650 | 821 |
| 370 | 20240529 | 131300 | 30584550350 | 34750 | 34800 | 34800 | 34700 | 1453 |
| 371 | 20240529 | 131200 | 30534016950 | 34800 | 34700 | 34850 | 34700 | 5423 |
| 372 | 20240529 | 131100 | 30345381200 | 34700 | 34700 | 34750 | 34650 | 881 |
| 373 | 20240529 | 131000 | 30314813900 | 34700 | 34700 | 34750 | 34650 | 1439 |
| 374 | 20240529 | 130900 | 30264877050 | 34700 | 34650 | 34700 | 34600 | 989 |
| 375 | 20240529 | 130800 | 30230583500 | 34650 | 34600 | 34700 | 34600 | 1833 |
| 376 | 20240529 | 130700 | 30167088200 | 34550 | 34500 | 34600 | 34500 | 854 |
| 377 | 20240529 | 130600 | 30137581800 | 34450 | 34550 | 34550 | 34450 | 2147 |
| 378 | 20240529 | 130500 | 30063510400 | 34500 | 34550 | 34550 | 34450 | 709 |
| 379 | 20240529 | 130400 | 30039047850 | 34550 | 34500 | 34550 | 34500 | 642 |
| 380 | 20240529 | 130300 | 30016876200 | 34500 | 34450 | 34550 | 34450 | 373 |
| 381 | 20240529 | 130200 | 30004010550 | 34500 | 34450 | 34500 | 34400 | 661 |
| 382 | 20240529 | 130100 | 29981268050 | 34400 | 34400 | 34450 | 34400 | 191 |
| 383 | 20240529 | 130000 | 29974696750 | 34400 | 34450 | 34500 | 34400 | 212 |
| 384 | 20240529 | 125900 | 29967393450 | 34500 | 34400 | 34500 | 34350 | 284 |
| 385 | 20240529 | 125800 | 29957610750 | 34400 | 34350 | 34400 | 34350 | 316 |
| 386 | 20240529 | 125700 | 29946741850 | 34400 | 34400 | 34400 | 34300 | 1912 |
| 387 | 20240529 | 125600 | 29881038850 | 34350 | 34350 | 34400 | 34350 | 533 |
| 388 | 20240529 | 125500 | 29862716600 | 34350 | 34400 | 34450 | 34350 | 1384 |
| 389 | 20240529 | 125400 | 29815159050 | 34450 | 34500 | 34500 | 34400 | 194 |
| 390 | 20240529 | 125300 | 29808480700 | 34500 | 34450 | 34500 | 34450 | 154 |
| 391 | 20240529 | 125200 | 29803173500 | 34450 | 34500 | 34500 | 34400 | 1554 |
| 392 | 20240529 | 125100 | 29749683300 | 34450 | 34500 | 34500 | 34450 | 219 |
| 393 | 20240529 | 125000 | 29742137700 | 34450 | 34450 | 34500 | 34400 | 278 |
| 394 | 20240529 | 124900 | 29732564550 | 34500 | 34400 | 34500 | 34400 | 312 |
| 395 | 20240529 | 124800 | 29721816100 | 34450 | 34450 | 34450 | 34400 | 95 |
| 396 | 20240529 | 124700 | 29718545600 | 34450 | 34450 | 34450 | 34400 | 281 |
| 397 | 20240529 | 124600 | 29708870300 | 34450 | 34400 | 34450 | 34400 | 79 |
| 398 | 20240529 | 124500 | 29706152050 | 34400 | 34400 | 34450 | 34400 | 243 |
| 399 | 20240529 | 124400 | 29697785850 | 34400 | 34400 | 34450 | 34400 | 430 |
| 400 | 20240529 | 124300 | 29682989600 | 34400 | 34500 | 34500 | 34350 | 725 |
| 401 | 20240529 | 124200 | 29658024650 | 34500 | 34450 | 34550 | 34450 | 299 |
| 402 | 20240529 | 124100 | 29647710850 | 34450 | 34350 | 34450 | 34350 | 408 |
| 403 | 20240529 | 124000 | 29633682300 | 34350 | 34400 | 34450 | 34350 | 2651 |
| 404 | 20240529 | 123900 | 29542516350 | 34400 | 34450 | 34500 | 34400 | 677 |
| 405 | 20240529 | 123800 | 29519211850 | 34450 | 34450 | 34500 | 34450 | 1209 |
| 406 | 20240529 | 123700 | 29477552000 | 34450 | 34500 | 34500 | 34450 | 353 |
| 407 | 20240529 | 123600 | 29465376700 | 34500 | 34550 | 34550 | 34450 | 336 |
| 408 | 20240529 | 123500 | 29453784700 | 34500 | 34500 | 34550 | 34450 | 687 |
| 409 | 20240529 | 123400 | 29430085500 | 34500 | 34500 | 34550 | 34500 | 113 |
| 410 | 20240529 | 123300 | 29426186600 | 34500 | 34500 | 34550 | 34500 | 589 |
| 411 | 20240529 | 123200 | 29405865200 | 34550 | 34550 | 34550 | 34500 | 633 |
| 412 | 20240529 | 123100 | 29383996550 | 34500 | 34500 | 34550 | 34500 | 156 |
| 413 | 20240529 | 123000 | 29378608650 | 34500 | 34550 | 34550 | 34500 | 1485 |
| 414 | 20240529 | 122900 | 29327329950 | 34550 | 34600 | 34600 | 34550 | 1128 |
| 415 | 20240529 | 122800 | 29288351050 | 34600 | 34550 | 34600 | 34500 | 635 |
| 416 | 20240529 | 122700 | 29266405750 | 34500 | 34500 | 34550 | 34450 | 242 |
| 417 | 20240529 | 122600 | 29258054500 | 34500 | 34500 | 34500 | 34450 | 329 |
| 418 | 20240529 | 122500 | 29246711550 | 34450 | 34450 | 34500 | 34400 | 1189 |
| 419 | 20240529 | 122400 | 29205717950 | 34450 | 34400 | 34450 | 34400 | 1140 |
| 420 | 20240529 | 122300 | 29166453900 | 34400 | 34400 | 34450 | 34400 | 302 |
| 421 | 20240529 | 122200 | 29156064400 | 34450 | 34400 | 34450 | 34400 | 348 |
| 422 | 20240529 | 122100 | 29144091400 | 34400 | 34350 | 34450 | 34300 | 870 |
| 423 | 20240529 | 122000 | 29114198400 | 34350 | 34350 | 34350 | 34300 | 947 |
| 424 | 20240529 | 121900 | 29081677350 | 34350 | 34450 | 34450 | 34350 | 619 |
| 425 | 20240529 | 121800 | 29060397750 | 34400 | 34450 | 34450 | 34400 | 1297 |
| 426 | 20240529 | 121700 | 29015749850 | 34450 | 34400 | 34500 | 34400 | 653 |
| 427 | 20240529 | 121600 | 28993262150 | 34400 | 34500 | 34500 | 34400 | 188 |
| 428 | 20240529 | 121500 | 28986791700 | 34500 | 34500 | 34500 | 34400 | 673 |
| 429 | 20240529 | 121400 | 28963602100 | 34500 | 34500 | 34500 | 34450 | 267 |
| 430 | 20240529 | 121300 | 28954396400 | 34500 | 34500 | 34500 | 34450 | 268 |
| 431 | 20240529 | 121200 | 28945151300 | 34500 | 34400 | 34500 | 34350 | 710 |
| 432 | 20240529 | 121100 | 28920709700 | 34400 | 34350 | 34400 | 34350 | 259 |
| 433 | 20240529 | 121000 | 28911812150 | 34300 | 34350 | 34350 | 34300 | 604 |
| 434 | 20240529 | 120900 | 28891080000 | 34300 | 34350 | 34350 | 34300 | 756 |
| 435 | 20240529 | 120800 | 28865131300 | 34350 | 34350 | 34400 | 34300 | 373 |
| 436 | 20240529 | 120700 | 28852331000 | 34350 | 34450 | 34450 | 34350 | 818 |
| 437 | 20240529 | 120600 | 28824224950 | 34400 | 34450 | 34450 | 34400 | 414 |
| 438 | 20240529 | 120500 | 28809975100 | 34450 | 34450 | 34450 | 34400 | 162 |
| 439 | 20240529 | 120400 | 28804401350 | 34450 | 34400 | 34450 | 34400 | 122 |
| 440 | 20240529 | 120300 | 28800202250 | 34400 | 34400 | 34450 | 34400 | 344 |
| 441 | 20240529 | 120200 | 28788366350 | 34400 | 34450 | 34500 | 34400 | 382 |
| 442 | 20240529 | 120100 | 28775218100 | 34400 | 34450 | 34500 | 34350 | 819 |
| 443 | 20240529 | 120000 | 28747011500 | 34400 | 34300 | 34400 | 34300 | 1444 |
| 444 | 20240529 | 115900 | 28697346100 | 34350 | 34300 | 34400 | 34250 | 7198 |
| 445 | 20240529 | 115800 | 28450526650 | 34300 | 34350 | 34350 | 34300 | 1150 |
| 446 | 20240529 | 115700 | 28411042950 | 34400 | 34350 | 34400 | 34350 | 2274 |
| 447 | 20240529 | 115600 | 28332919550 | 34350 | 34450 | 34500 | 34350 | 5888 |
| 448 | 20240529 | 115500 | 28130254550 | 34450 | 34500 | 34550 | 34450 | 1451 |
| 449 | 20240529 | 115400 | 28080212600 | 34500 | 34500 | 34550 | 34500 | 611 |
| 450 | 20240529 | 115300 | 28059133000 | 34500 | 34550 | 34550 | 34450 | 3975 |
| 451 | 20240529 | 115200 | 27922016950 | 34550 | 34550 | 34550 | 34500 | 637 |
| 452 | 20240529 | 115100 | 27900015300 | 34550 | 34500 | 34550 | 34500 | 514 |
| 453 | 20240529 | 115000 | 27882259700 | 34500 | 34550 | 34550 | 34500 | 124 |
| 454 | 20240529 | 114900 | 27877979350 | 34500 | 34500 | 34550 | 34500 | 345 |
| 455 | 20240529 | 114800 | 27866070250 | 34550 | 34550 | 34550 | 34500 | 221 |
| 456 | 20240529 | 114700 | 27858434750 | 34550 | 34550 | 34550 | 34550 | 759 |
| 457 | 20240529 | 114600 | 27832211300 | 34550 | 34550 | 34550 | 34500 | 257 |
| 458 | 20240529 | 114500 | 27823332000 | 34550 | 34500 | 34550 | 34450 | 1410 |
| 459 | 20240529 | 114400 | 27774631850 | 34500 | 34500 | 34550 | 34500 | 1424 |
| 460 | 20240529 | 114300 | 27725503600 | 34550 | 34550 | 34550 | 34500 | 88 |
| 461 | 20240529 | 114200 | 27722466050 | 34500 | 34500 | 34550 | 34450 | 1273 |
| 462 | 20240529 | 114100 | 27678547650 | 34500 | 34450 | 34500 | 34450 | 694 |
| 463 | 20240529 | 114000 | 27654633250 | 34500 | 34450 | 34550 | 34450 | 678 |
| 464 | 20240529 | 113900 | 27631255800 | 34500 | 34550 | 34600 | 34500 | 5819 |
| 465 | 20240529 | 113800 | 27430463700 | 34550 | 34600 | 34600 | 34550 | 269 |
| 466 | 20240529 | 113700 | 27421162850 | 34600 | 34550 | 34600 | 34550 | 1182 |
| 467 | 20240529 | 113600 | 27380310150 | 34550 | 34500 | 34550 | 34500 | 1510 |
| 468 | 20240529 | 113500 | 27328157750 | 34500 | 34550 | 34600 | 34500 | 10301 |
| 469 | 20240529 | 113400 | 26972492500 | 34600 | 34600 | 34600 | 34550 | 4562 |
| 470 | 20240529 | 113300 | 26814658250 | 34600 | 34600 | 34650 | 34600 | 360 |
| 471 | 20240529 | 113200 | 26802199200 | 34600 | 34650 | 34700 | 34600 | 995 |
| 472 | 20240529 | 113100 | 26767722100 | 34650 | 34750 | 34750 | 34650 | 1462 |
| 473 | 20240529 | 113000 | 26717000950 | 34700 | 34750 | 34750 | 34700 | 260 |
| 474 | 20240529 | 112900 | 26707970350 | 34750 | 34750 | 34800 | 34700 | 437 |
| 475 | 20240529 | 112800 | 26692784900 | 34750 | 34700 | 34750 | 34650 | 1632 |
| 476 | 20240529 | 112700 | 26636159550 | 34700 | 34750 | 34750 | 34700 | 385 |
| 477 | 20240529 | 112600 | 26622799950 | 34700 | 34650 | 34750 | 34650 | 337 |
| 478 | 20240529 | 112500 | 26611106400 | 34700 | 34700 | 34750 | 34650 | 1139 |
| 479 | 20240529 | 112400 | 26571564000 | 34700 | 34600 | 34750 | 34600 | 1861 |
| 480 | 20240529 | 112300 | 26507083500 | 34650 | 34800 | 34800 | 34600 | 4449 |
| 481 | 20240529 | 112200 | 26352789900 | 34800 | 34700 | 34800 | 34700 | 575 |
| 482 | 20240529 | 112100 | 26332813350 | 34700 | 34800 | 34800 | 34700 | 1517 |
| 483 | 20240529 | 112000 | 26280067900 | 34800 | 34900 | 34900 | 34800 | 463 |
| 484 | 20240529 | 111900 | 26263932950 | 34900 | 34950 | 35000 | 34900 | 1198 |
| 485 | 20240529 | 111800 | 26222094800 | 34950 | 34950 | 35000 | 34950 | 626 |
| 486 | 20240529 | 111700 | 26200210600 | 35000 | 35000 | 35000 | 34950 | 633 |
| 487 | 20240529 | 111600 | 26178081600 | 35000 | 34950 | 35000 | 34950 | 266 |
| 488 | 20240529 | 111500 | 26168779200 | 34950 | 34950 | 35000 | 34900 | 40 |
| 489 | 20240529 | 111400 | 26167380350 | 34900 | 34800 | 35000 | 34800 | 461 |
| 490 | 20240529 | 111300 | 26151291650 | 34800 | 34950 | 34950 | 34800 | 935 |
| 491 | 20240529 | 111200 | 26118709350 | 34950 | 34900 | 35150 | 34850 | 1506 |
| 492 | 20240529 | 111100 | 26065981050 | 34900 | 34750 | 35150 | 34700 | 4306 |
| 493 | 20240529 | 111000 | 25915315900 | 34800 | 34900 | 34900 | 34600 | 5833 |
| 494 | 20240529 | 110900 | 25713040600 | 34850 | 34900 | 34900 | 34850 | 75 |
| 495 | 20240529 | 110800 | 25710425750 | 34850 | 34850 | 34950 | 34850 | 615 |
| 496 | 20240529 | 110700 | 25688955050 | 34950 | 34750 | 34950 | 34750 | 1383 |
| 497 | 20240529 | 110600 | 25640780050 | 34750 | 34700 | 34800 | 34700 | 1698 |
| 498 | 20240529 | 110500 | 25581819850 | 34700 | 34750 | 34750 | 34700 | 1617 |
| 499 | 20240529 | 110400 | 25525672300 | 34800 | 34750 | 34850 | 34700 | 2591 |
| 500 | 20240529 | 110300 | 25435628000 | 34750 | 34750 | 34800 | 34750 | 405 |
| 501 | 20240529 | 110200 | 25421553950 | 34750 | 34850 | 34900 | 34750 | 1947 |
| 502 | 20240529 | 110100 | 25353767750 | 34850 | 34900 | 34900 | 34850 | 1081 |
| 503 | 20240529 | 110000 | 25316088000 | 34900 | 34950 | 34950 | 34850 | 679 |
| 504 | 20240529 | 105900 | 25292400900 | 34900 | 34900 | 34950 | 34900 | 526 |
| 505 | 20240529 | 105800 | 25274042500 | 34900 | 34850 | 34900 | 34850 | 562 |
| 506 | 20240529 | 105700 | 25254440100 | 34900 | 34950 | 34950 | 34850 | 1651 |
| 507 | 20240529 | 105600 | 25196818550 | 34950 | 34900 | 34950 | 34900 | 714 |
| 508 | 20240529 | 105500 | 25171869750 | 34900 | 34900 | 34950 | 34900 | 1371 |
| 509 | 20240529 | 105400 | 25123997200 | 34950 | 34950 | 34950 | 34900 | 512 |
| 510 | 20240529 | 105300 | 25106121050 | 34900 | 34950 | 34950 | 34900 | 798 |
| 511 | 20240529 | 105200 | 25078239450 | 34900 | 34850 | 34950 | 34850 | 1690 |
| 512 | 20240529 | 105100 | 25019259650 | 34900 | 34850 | 34900 | 34750 | 1865 |
| 513 | 20240529 | 105000 | 24954293100 | 34800 | 34800 | 34850 | 34800 | 446 |
| 514 | 20240529 | 104900 | 24938769300 | 34800 | 34750 | 34800 | 34650 | 2155 |
| 515 | 20240529 | 104800 | 24863890100 | 34750 | 34700 | 34800 | 34700 | 559 |
| 516 | 20240529 | 104700 | 24844468500 | 34700 | 34650 | 34700 | 34600 | 1883 |
| 517 | 20240529 | 104600 | 24779206250 | 34700 | 34700 | 34750 | 34650 | 3614 |
| 518 | 20240529 | 104500 | 24653916250 | 34650 | 34750 | 34750 | 34650 | 1579 |
| 519 | 20240529 | 104400 | 24599123950 | 34750 | 34700 | 34750 | 34700 | 495 |
| 520 | 20240529 | 104300 | 24581926350 | 34750 | 34750 | 34800 | 34650 | 6110 |
| 521 | 20240529 | 104200 | 24370082400 | 34750 | 34750 | 34800 | 34750 | 825 |
| 522 | 20240529 | 104100 | 24341409050 | 34800 | 34700 | 34850 | 34650 | 7236 |
| 523 | 20240529 | 104000 | 24090288600 | 34700 | 34700 | 34750 | 34650 | 2874 |
| 524 | 20240529 | 103900 | 23990503100 | 34700 | 34650 | 34750 | 34650 | 3535 |
| 525 | 20240529 | 103800 | 23867842150 | 34650 | 34650 | 34750 | 34650 | 7584 |
| 526 | 20240529 | 103700 | 23604834750 | 34650 | 34850 | 34900 | 34650 | 16898 |
| 527 | 20240529 | 103600 | 23017618950 | 34850 | 35000 | 35000 | 34850 | 11560 |
| 528 | 20240529 | 103500 | 22613973250 | 35000 | 35050 | 35050 | 35000 | 401 |
| 529 | 20240529 | 103400 | 22599925250 | 35050 | 35050 | 35050 | 35000 | 774 |
| 530 | 20240529 | 103300 | 22572809900 | 35050 | 35000 | 35050 | 35000 | 1251 |
| 531 | 20240529 | 103200 | 22529002750 | 35000 | 35050 | 35050 | 35000 | 1667 |
| 532 | 20240529 | 103100 | 22470630900 | 35050 | 35050 | 35100 | 35050 | 1260 |
| 533 | 20240529 | 103000 | 22426467550 | 35050 | 35050 | 35100 | 35000 | 1011 |
| 534 | 20240529 | 102900 | 22391033350 | 35050 | 35050 | 35100 | 35000 | 1019 |
| 535 | 20240529 | 102800 | 22355353600 | 35050 | 35100 | 35150 | 35050 | 1150 |
| 536 | 20240529 | 102700 | 22315039050 | 35100 | 35100 | 35150 | 35050 | 732 |
| 537 | 20240529 | 102600 | 22289345700 | 35050 | 35100 | 35100 | 35050 | 2222 |
| 538 | 20240529 | 102500 | 22211402400 | 35100 | 35100 | 35100 | 35100 | 502 |
| 539 | 20240529 | 102400 | 22193782200 | 35100 | 35100 | 35150 | 35100 | 1048 |
| 540 | 20240529 | 102300 | 22156996600 | 35100 | 35100 | 35150 | 35100 | 882 |
| 541 | 20240529 | 102200 | 22126016950 | 35150 | 35150 | 35200 | 35100 | 453 |
| 542 | 20240529 | 102100 | 22110100250 | 35150 | 35200 | 35200 | 35150 | 529 |
| 543 | 20240529 | 102000 | 22091500050 | 35150 | 35150 | 35200 | 35150 | 306 |
| 544 | 20240529 | 101900 | 22080743500 | 35150 | 35200 | 35200 | 35150 | 560 |
| 545 | 20240529 | 101800 | 22061040650 | 35200 | 35150 | 35200 | 35150 | 623 |
| 546 | 20240529 | 101700 | 22039116850 | 35200 | 35150 | 35250 | 35150 | 466 |
| 547 | 20240529 | 101600 | 22022722200 | 35150 | 35250 | 35350 | 35150 | 3726 |
| 548 | 20240529 | 101500 | 21891384800 | 35300 | 35350 | 35350 | 35250 | 1225 |
| 549 | 20240529 | 101400 | 21848154800 | 35350 | 35150 | 35350 | 35150 | 1889 |
| 550 | 20240529 | 101300 | 21781535800 | 35150 | 35150 | 35200 | 35100 | 1247 |
| 551 | 20240529 | 101200 | 21737694600 | 35150 | 35200 | 35200 | 35150 | 2832 |
| 552 | 20240529 | 101100 | 21638079600 | 35200 | 35200 | 35250 | 35150 | 1150 |
| 553 | 20240529 | 101000 | 21597594600 | 35200 | 35250 | 35250 | 35150 | 340 |
| 554 | 20240529 | 100900 | 21585629250 | 35250 | 35100 | 35300 | 35050 | 2445 |
| 555 | 20240529 | 100800 | 21499679200 | 35000 | 34950 | 35050 | 34950 | 3500 |
| 556 | 20240529 | 100700 | 21377075750 | 35000 | 35100 | 35100 | 35000 | 3314 |
| 557 | 20240529 | 100600 | 21261050700 | 35050 | 35100 | 35150 | 35050 | 482 |
| 558 | 20240529 | 100500 | 21244143650 | 35100 | 35150 | 35150 | 35050 | 1646 |
| 559 | 20240529 | 100400 | 21186420650 | 35150 | 35200 | 35200 | 35100 | 1617 |
| 560 | 20240529 | 100300 | 21129623100 | 35200 | 35000 | 35250 | 34950 | 7529 |
| 561 | 20240529 | 100200 | 20865543650 | 35000 | 35000 | 35050 | 35000 | 4002 |
| 562 | 20240529 | 100100 | 20725467000 | 35050 | 35100 | 35100 | 35000 | 8936 |
| 563 | 20240529 | 100000 | 20412277750 | 35100 | 35200 | 35200 | 35100 | 2795 |
| 564 | 20240529 | 095900 | 20314099150 | 35150 | 35200 | 35250 | 35150 | 956 |
| 565 | 20240529 | 095800 | 20280437800 | 35200 | 35100 | 35250 | 35100 | 4766 |
| 566 | 20240529 | 095700 | 20112850100 | 35100 | 35100 | 35150 | 35100 | 3079 |
| 567 | 20240529 | 095600 | 20004773850 | 35100 | 35150 | 35150 | 35100 | 3976 |
| 568 | 20240529 | 095500 | 19865207650 | 35100 | 35150 | 35200 | 35100 | 2868 |
| 569 | 20240529 | 095400 | 19764409650 | 35200 | 35150 | 35200 | 35150 | 1062 |
| 570 | 20240529 | 095300 | 19727076150 | 35200 | 35200 | 35250 | 35150 | 1679 |
| 571 | 20240529 | 095200 | 19668021850 | 35150 | 35150 | 35300 | 35150 | 5859 |
| 572 | 20240529 | 095100 | 19461900050 | 35200 | 35350 | 35400 | 35150 | 8796 |
| 573 | 20240529 | 095000 | 19151731300 | 35350 | 35400 | 35450 | 35350 | 2722 |
| 574 | 20240529 | 094900 | 19055428050 | 35350 | 35250 | 35400 | 35200 | 2816 |
| 575 | 20240529 | 094800 | 18956085600 | 35300 | 35250 | 35350 | 35200 | 3798 |
| 576 | 20240529 | 094700 | 18822200550 | 35200 | 35300 | 35350 | 35200 | 3517 |
| 577 | 20240529 | 094600 | 18698151050 | 35300 | 35250 | 35350 | 35200 | 2100 |
| 578 | 20240529 | 094500 | 18624052550 | 35200 | 35300 | 35350 | 35150 | 11888 |
| 579 | 20240529 | 094400 | 18205204150 | 35300 | 35400 | 35400 | 35300 | 3884 |
| 580 | 20240529 | 094300 | 18067998750 | 35400 | 35500 | 35550 | 35300 | 2539 |
| 581 | 20240529 | 094200 | 17978078150 | 35500 | 35450 | 35500 | 35450 | 1455 |
| 582 | 20240529 | 094100 | 17926468100 | 35450 | 35500 | 35500 | 35350 | 6414 |
| 583 | 20240529 | 094000 | 17699225700 | 35500 | 35350 | 35550 | 35350 | 4288 |
| 584 | 20240529 | 093900 | 17547103450 | 35450 | 35500 | 35550 | 35250 | 27868 |
| 585 | 20240529 | 093800 | 16559903800 | 35550 | 35550 | 35600 | 35500 | 2228 |
| 586 | 20240529 | 093700 | 16480689900 | 35600 | 35600 | 35650 | 35550 | 1450 |
| 587 | 20240529 | 093600 | 16429082850 | 35600 | 35700 | 35700 | 35600 | 1300 |
| 588 | 20240529 | 093500 | 16382729550 | 35650 | 35550 | 35750 | 35550 | 5093 |
| 589 | 20240529 | 093400 | 16201294100 | 35550 | 35650 | 35650 | 35550 | 8382 |
| 590 | 20240529 | 093300 | 15903179250 | 35650 | 35650 | 35700 | 35600 | 2993 |
| 591 | 20240529 | 093200 | 15796499700 | 35650 | 35750 | 35800 | 35650 | 3618 |
| 592 | 20240529 | 093100 | 15667307300 | 35800 | 35900 | 35950 | 35750 | 3580 |
| 593 | 20240529 | 093000 | 15539087450 | 35900 | 36050 | 36050 | 35850 | 4785 |
| 594 | 20240529 | 092900 | 15367146950 | 36050 | 36100 | 36150 | 35950 | 5552 |
| 595 | 20240529 | 092800 | 15166999350 | 36100 | 35900 | 36200 | 35900 | 14083 |
| 596 | 20240529 | 092700 | 14659013250 | 35900 | 35950 | 35950 | 35850 | 2627 |
| 597 | 20240529 | 092600 | 14564663950 | 35950 | 35900 | 36000 | 35900 | 2654 |
| 598 | 20240529 | 092500 | 14469263800 | 35900 | 35850 | 36000 | 35800 | 3199 |
| 599 | 20240529 | 092400 | 14354292550 | 35850 | 35800 | 36050 | 35750 | 8752 |
| 600 | 20240529 | 092300 | 14040083700 | 35800 | 35500 | 35850 | 35500 | 11646 |
| 601 | 20240529 | 092200 | 13625035250 | 35500 | 35700 | 35750 | 35500 | 11154 |
| 602 | 20240529 | 092100 | 13227785650 | 35750 | 36000 | 36000 | 35700 | 10476 |
| 603 | 20240529 | 092000 | 12852654350 | 36000 | 35950 | 36000 | 35900 | 5502 |
| 604 | 20240529 | 091900 | 12654908900 | 35950 | 35850 | 35950 | 35850 | 3544 |
| 605 | 20240529 | 091800 | 12527599350 | 35950 | 35750 | 35950 | 35750 | 5722 |
| 606 | 20240529 | 091700 | 12322688500 | 35750 | 35850 | 35900 | 35750 | 5983 |
| 607 | 20240529 | 091600 | 12108514450 | 35850 | 35750 | 35900 | 35750 | 4497 |
| 608 | 20240529 | 091500 | 11947326250 | 35750 | 35800 | 35850 | 35700 | 5042 |
| 609 | 20240529 | 091400 | 11767127700 | 35850 | 35950 | 36000 | 35800 | 4002 |
| 610 | 20240529 | 091300 | 11623559250 | 35950 | 35650 | 35950 | 35650 | 9548 |
| 611 | 20240529 | 091200 | 11282228550 | 35650 | 35800 | 35850 | 35650 | 16312 |
| 612 | 20240529 | 091100 | 10699081300 | 35850 | 35750 | 36000 | 35750 | 6994 |
| 613 | 20240529 | 091000 | 10448140550 | 35800 | 35850 | 35900 | 35750 | 6366 |
| 614 | 20240529 | 090900 | 10220181700 | 35850 | 36050 | 36050 | 35750 | 26675 |
| 615 | 20240529 | 090800 | 9262381100 | 36050 | 36050 | 36100 | 36000 | 10417 |
| 616 | 20240529 | 090700 | 8886852000 | 36000 | 36350 | 36350 | 36000 | 18072 |
| 617 | 20240529 | 090600 | 8233377150 | 36350 | 36350 | 36400 | 36200 | 20188 |
| 618 | 20240529 | 090500 | 7500032550 | 36350 | 36150 | 36350 | 36050 | 24046 |
| 619 | 20240529 | 090400 | 6628564550 | 36200 | 36100 | 36250 | 35950 | 19189 |
| 620 | 20240529 | 090300 | 5936674700 | 36100 | 36300 | 36300 | 36000 | 34745 |
| 621 | 20240529 | 090200 | 4679974950 | 36250 | 35900 | 36300 | 35800 | 35135 |
| 622 | 20240529 | 090100 | 3413367200 | 35850 | 35850 | 35950 | 35600 | 27804 |
| 623 | 20240529 | 090000 | 2419427200 | 36000 | 35750 | 36000 | 35600 | 67443 |