33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 3 | 20240529 | 192300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240529 | 192200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240529 | 192100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240529 | 192000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240529 | 191900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240529 | 191800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240529 | 191700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240529 | 191600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240529 | 191500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240529 | 191400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240529 | 191300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240529 | 191200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240529 | 191100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240529 | 191000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240529 | 190900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240529 | 190800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240529 | 190700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240529 | 190600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240529 | 190500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240529 | 190400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240529 | 190300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240529 | 190200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240529 | 190100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240529 | 190000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240529 | 185900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240529 | 185800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240529 | 185700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240529 | 185600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240529 | 185500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240529 | 185400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 33 | 20240529 | 185300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240529 | 185200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240529 | 185100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240529 | 185000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240529 | 184900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240529 | 184800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240529 | 184700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240529 | 184600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240529 | 184500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240529 | 184400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240529 | 184300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240529 | 184200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240529 | 184100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240529 | 184000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240529 | 183900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240529 | 183800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240529 | 183700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240529 | 183600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240529 | 183500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240529 | 183400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240529 | 183300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240529 | 183200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240529 | 183100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240529 | 183000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240529 | 182900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240529 | 182800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240529 | 182700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240529 | 182600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240529 | 182500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240529 | 182400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 63 | 20240529 | 182300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240529 | 182200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240529 | 182100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240529 | 182000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240529 | 181900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240529 | 181800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240529 | 181700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240529 | 181600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240529 | 181500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240529 | 181400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240529 | 181300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240529 | 181200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240529 | 181100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240529 | 181000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240529 | 180900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240529 | 180800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240529 | 180700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240529 | 180600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240529 | 180500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240529 | 180400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240529 | 180300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240529 | 180200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240529 | 180100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240529 | 180000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240529 | 175900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240529 | 175800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240529 | 175700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240529 | 175600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240529 | 175500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240529 | 175400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 93 | 20240529 | 175300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240529 | 175200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240529 | 175100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240529 | 175000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240529 | 174900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240529 | 174800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240529 | 174700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240529 | 174600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240529 | 174500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240529 | 174400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240529 | 174300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240529 | 174200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240529 | 174100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240529 | 174000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240529 | 173900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240529 | 173800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240529 | 173700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240529 | 173600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240529 | 173500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240529 | 173400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240529 | 173300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240529 | 173200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240529 | 173100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240529 | 173000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240529 | 172900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240529 | 172800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240529 | 172700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240529 | 172600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240529 | 172500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240529 | 172400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 123 | 20240529 | 172300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240529 | 172200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240529 | 172100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240529 | 172000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240529 | 171900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240529 | 171800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240529 | 171700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240529 | 171600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240529 | 171500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240529 | 171400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240529 | 171300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240529 | 171200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240529 | 171100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240529 | 171000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240529 | 170900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240529 | 170800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240529 | 170700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240529 | 170600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240529 | 170500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240529 | 170400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240529 | 170300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240529 | 170200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240529 | 170100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240529 | 170000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240529 | 165900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240529 | 165800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240529 | 165700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240529 | 165600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240529 | 165500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240529 | 165400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 153 | 20240529 | 165300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240529 | 165200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240529 | 165100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240529 | 165000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240529 | 164900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240529 | 164800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240529 | 164700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240529 | 164600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240529 | 164500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240529 | 164400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240529 | 164300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240529 | 164200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240529 | 164100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240529 | 164000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240529 | 163900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240529 | 163800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240529 | 163700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240529 | 163600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240529 | 163500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240529 | 163400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240529 | 163300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240529 | 163200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240529 | 163100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240529 | 163000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240529 | 162900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240529 | 162800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240529 | 162700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240529 | 162600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240529 | 162500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240529 | 162400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 183 | 20240529 | 162300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240529 | 162200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240529 | 162100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240529 | 162000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240529 | 161900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240529 | 161800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240529 | 161700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240529 | 161600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240529 | 161500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240529 | 161400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240529 | 161300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20240529 | 161200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20240529 | 161100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20240529 | 161000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20240529 | 160900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20240529 | 160800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20240529 | 160700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20240529 | 160600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20240529 | 160500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20240529 | 160400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20240529 | 160300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20240529 | 160200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20240529 | 160100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20240529 | 160000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20240529 | 155900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20240529 | 155800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20240529 | 155700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20240529 | 155600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20240529 | 155500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20240529 | 155400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 213 | 20240529 | 155300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20240529 | 155200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20240529 | 155100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20240529 | 155000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20240529 | 154900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20240529 | 154800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20240529 | 154700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20240529 | 154600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20240529 | 154500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20240529 | 154400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240529 | 154300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240529 | 154200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240529 | 154100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240529 | 154000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240529 | 153900 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240529 | 153800 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20240529 | 153700 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20240529 | 153600 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20240529 | 153500 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20240529 | 153400 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20240529 | 153300 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20240529 | 153200 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20240529 | 153100 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20240529 | 153000 | 7701443950 | 33500 | 33500 | 33500 | 33500 | 7088 |
| 237 | 20240529 | 152900 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20240529 | 152800 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20240529 | 152700 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20240529 | 152600 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20240529 | 152500 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20240529 | 152400 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 243 | 20240529 | 152300 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20240529 | 152200 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20240529 | 152100 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20240529 | 152000 | 7463995950 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20240529 | 151900 | 7463995950 | 33550 | 33500 | 33550 | 33500 | 1842 |
| 248 | 20240529 | 151800 | 7402283150 | 33500 | 33500 | 33550 | 33500 | 1170 |
| 249 | 20240529 | 151700 | 7363087100 | 33550 | 33600 | 33600 | 33500 | 265 |
| 250 | 20240529 | 151600 | 7354194250 | 33600 | 33500 | 33600 | 33500 | 562 |
| 251 | 20240529 | 151500 | 7335345200 | 33550 | 33500 | 33550 | 33500 | 813 |
| 252 | 20240529 | 151400 | 7308078700 | 33550 | 33550 | 33600 | 33500 | 1127 |
| 253 | 20240529 | 151300 | 7270265950 | 33550 | 33500 | 33550 | 33500 | 666 |
| 254 | 20240529 | 151200 | 7247924750 | 33550 | 33550 | 33600 | 33550 | 890 |
| 255 | 20240529 | 151100 | 7218054700 | 33600 | 33600 | 33600 | 33550 | 133 |
| 256 | 20240529 | 151000 | 7213586000 | 33600 | 33550 | 33600 | 33550 | 462 |
| 257 | 20240529 | 150900 | 7198082050 | 33550 | 33500 | 33550 | 33500 | 956 |
| 258 | 20240529 | 150800 | 7166040950 | 33500 | 33550 | 33550 | 33500 | 1051 |
| 259 | 20240529 | 150700 | 7130823200 | 33550 | 33550 | 33550 | 33500 | 498 |
| 260 | 20240529 | 150600 | 7114122400 | 33550 | 33550 | 33650 | 33500 | 632 |
| 261 | 20240529 | 150500 | 7092924900 | 33600 | 33600 | 33650 | 33550 | 257 |
| 262 | 20240529 | 150400 | 7084289800 | 33600 | 33600 | 33600 | 33550 | 745 |
| 263 | 20240529 | 150300 | 7059285200 | 33600 | 33650 | 33700 | 33600 | 606 |
| 264 | 20240529 | 150200 | 7038907650 | 33650 | 33650 | 33650 | 33600 | 552 |
| 265 | 20240529 | 150100 | 7020352950 | 33700 | 33600 | 33700 | 33600 | 768 |
| 266 | 20240529 | 150000 | 6994531250 | 33600 | 33550 | 33600 | 33500 | 526 |
| 267 | 20240529 | 145900 | 6976887000 | 33550 | 33550 | 33550 | 33500 | 616 |
| 268 | 20240529 | 145800 | 6956231250 | 33550 | 33550 | 33600 | 33500 | 385 |
| 269 | 20240529 | 145700 | 6943320400 | 33550 | 33500 | 33600 | 33500 | 413 |
| 270 | 20240529 | 145600 | 6929467150 | 33550 | 33600 | 33600 | 33500 | 380 |
| 271 | 20240529 | 145500 | 6916715450 | 33550 | 33500 | 33600 | 33500 | 967 |
| 272 | 20240529 | 145400 | 6884305250 | 33550 | 33500 | 33550 | 33500 | 830 |
| 273 | 20240529 | 145300 | 6856486150 | 33500 | 33550 | 33550 | 33500 | 1697 |
| 274 | 20240529 | 145200 | 6799619350 | 33550 | 33550 | 33550 | 33500 | 459 |
| 275 | 20240529 | 145100 | 6784231550 | 33550 | 33500 | 33600 | 33500 | 694 |
| 276 | 20240529 | 145000 | 6760958100 | 33550 | 33550 | 33600 | 33500 | 326 |
| 277 | 20240529 | 144900 | 6750012150 | 33550 | 33550 | 33600 | 33500 | 459 |
| 278 | 20240529 | 144800 | 6734613400 | 33600 | 33550 | 33600 | 33500 | 1967 |
| 279 | 20240529 | 144700 | 6668702100 | 33550 | 33650 | 33650 | 33550 | 247 |
| 280 | 20240529 | 144600 | 6660404300 | 33600 | 33650 | 33650 | 33500 | 626 |
| 281 | 20240529 | 144500 | 6639399550 | 33650 | 33550 | 33650 | 33500 | 834 |
| 282 | 20240529 | 144400 | 6611412250 | 33600 | 33550 | 33600 | 33550 | 527 |
| 283 | 20240529 | 144300 | 6593717700 | 33550 | 33550 | 33600 | 33550 | 934 |
| 284 | 20240529 | 144200 | 6562377350 | 33600 | 33600 | 33600 | 33550 | 1154 |
| 285 | 20240529 | 144100 | 6523645400 | 33600 | 33550 | 33600 | 33550 | 1125 |
| 286 | 20240529 | 144000 | 6485890000 | 33600 | 33550 | 33600 | 33550 | 501 |
| 287 | 20240529 | 143900 | 6469077600 | 33600 | 33550 | 33600 | 33550 | 629 |
| 288 | 20240529 | 143800 | 6447959150 | 33550 | 33650 | 33650 | 33550 | 2088 |
| 289 | 20240529 | 143700 | 6377798100 | 33650 | 33700 | 33700 | 33650 | 1083 |
| 290 | 20240529 | 143600 | 6341344650 | 33700 | 33650 | 33750 | 33650 | 241 |
| 291 | 20240529 | 143500 | 6333226050 | 33650 | 33800 | 33800 | 33650 | 509 |
| 292 | 20240529 | 143400 | 6316067100 | 33750 | 33750 | 33750 | 33700 | 267 |
| 293 | 20240529 | 143300 | 6307056550 | 33700 | 33700 | 33750 | 33700 | 218 |
| 294 | 20240529 | 143200 | 6299703350 | 33750 | 33750 | 33750 | 33750 | 237 |
| 295 | 20240529 | 143100 | 6291704600 | 33750 | 33800 | 33800 | 33750 | 204 |
| 296 | 20240529 | 143000 | 6284810400 | 33750 | 33700 | 33750 | 33700 | 196 |
| 297 | 20240529 | 142900 | 6278198900 | 33750 | 33700 | 33750 | 33650 | 381 |
| 298 | 20240529 | 142800 | 6265348450 | 33750 | 33750 | 33750 | 33700 | 209 |
| 299 | 20240529 | 142700 | 6258298200 | 33750 | 33750 | 33750 | 33700 | 216 |
| 300 | 20240529 | 142600 | 6251009950 | 33750 | 33750 | 33750 | 33700 | 264 |
| 301 | 20240529 | 142500 | 6242105450 | 33750 | 33750 | 33750 | 33650 | 325 |
| 302 | 20240529 | 142400 | 6231142750 | 33700 | 33750 | 33800 | 33700 | 393 |
| 303 | 20240529 | 142300 | 6217874350 | 33750 | 33800 | 33800 | 33750 | 153 |
| 304 | 20240529 | 142200 | 6212705050 | 33800 | 33800 | 33800 | 33700 | 198 |
| 305 | 20240529 | 142100 | 6206014150 | 33750 | 33800 | 33800 | 33750 | 295 |
| 306 | 20240529 | 142000 | 6196050050 | 33800 | 33750 | 33850 | 33750 | 100 |
| 307 | 20240529 | 141900 | 6192669850 | 33800 | 33800 | 33800 | 33750 | 304 |
| 308 | 20240529 | 141800 | 6182398550 | 33800 | 33800 | 33800 | 33700 | 284 |
| 309 | 20240529 | 141700 | 6172802050 | 33800 | 33850 | 33850 | 33750 | 213 |
| 310 | 20240529 | 141600 | 6165601650 | 33800 | 33800 | 33850 | 33800 | 344 |
| 311 | 20240529 | 141500 | 6153970700 | 33850 | 33850 | 33850 | 33800 | 274 |
| 312 | 20240529 | 141400 | 6144699300 | 33850 | 33800 | 33850 | 33800 | 222 |
| 313 | 20240529 | 141300 | 6137192050 | 33800 | 33800 | 33800 | 33700 | 614 |
| 314 | 20240529 | 141200 | 6116462250 | 33800 | 33900 | 33900 | 33700 | 518 |
| 315 | 20240529 | 141100 | 6098958150 | 33900 | 33900 | 33950 | 33850 | 208 |
| 316 | 20240529 | 141000 | 6091909650 | 33950 | 33900 | 33950 | 33850 | 241 |
| 317 | 20240529 | 140900 | 6083739300 | 33850 | 33900 | 33900 | 33850 | 383 |
| 318 | 20240529 | 140800 | 6070762400 | 33900 | 33800 | 33900 | 33800 | 1482 |
| 319 | 20240529 | 140700 | 6020570300 | 33750 | 33650 | 33750 | 33650 | 724 |
| 320 | 20240529 | 140600 | 5996148000 | 33650 | 33600 | 33650 | 33600 | 648 |
| 321 | 20240529 | 140500 | 5974357000 | 33650 | 33650 | 33650 | 33600 | 546 |
| 322 | 20240529 | 140400 | 5956006100 | 33650 | 33600 | 33650 | 33600 | 173 |
| 323 | 20240529 | 140300 | 5950186600 | 33600 | 33600 | 33600 | 33600 | 86 |
| 324 | 20240529 | 140200 | 5947297000 | 33650 | 33600 | 33650 | 33600 | 153 |
| 325 | 20240529 | 140100 | 5942150300 | 33600 | 33650 | 33650 | 33600 | 69 |
| 326 | 20240529 | 140000 | 5939829000 | 33650 | 33650 | 33700 | 33650 | 190 |
| 327 | 20240529 | 135900 | 5933435450 | 33650 | 33650 | 33700 | 33650 | 141 |
| 328 | 20240529 | 135800 | 5928687550 | 33650 | 33650 | 33700 | 33650 | 424 |
| 329 | 20240529 | 135700 | 5914417100 | 33650 | 33650 | 33650 | 33650 | 88 |
| 330 | 20240529 | 135600 | 5911455900 | 33700 | 33700 | 33700 | 33650 | 102 |
| 331 | 20240529 | 135500 | 5908019500 | 33700 | 33650 | 33700 | 33650 | 170 |
| 332 | 20240529 | 135400 | 5902297450 | 33650 | 33650 | 33700 | 33650 | 252 |
| 333 | 20240529 | 135300 | 5893814100 | 33700 | 33700 | 33700 | 33700 | 102 |
| 334 | 20240529 | 135200 | 5890376700 | 33700 | 33650 | 33700 | 33650 | 53 |
| 335 | 20240529 | 135100 | 5888591700 | 33650 | 33750 | 33750 | 33650 | 123 |
| 336 | 20240529 | 135000 | 5884452450 | 33750 | 33650 | 33750 | 33650 | 178 |
| 337 | 20240529 | 134900 | 5878453450 | 33700 | 33700 | 33700 | 33650 | 60 |
| 338 | 20240529 | 134800 | 5876431550 | 33650 | 33600 | 33650 | 33600 | 257 |
| 339 | 20240529 | 134700 | 5867788850 | 33600 | 33600 | 33650 | 33600 | 70 |
| 340 | 20240529 | 134600 | 5865433550 | 33650 | 33650 | 33650 | 33600 | 49 |
| 341 | 20240529 | 134500 | 5863784850 | 33650 | 33600 | 33650 | 33550 | 124 |
| 342 | 20240529 | 134400 | 5859619650 | 33550 | 33600 | 33600 | 33550 | 1242 |
| 343 | 20240529 | 134300 | 5817891750 | 33600 | 33550 | 33600 | 33550 | 191 |
| 344 | 20240529 | 134200 | 5811476900 | 33600 | 33550 | 33600 | 33550 | 189 |
| 345 | 20240529 | 134100 | 5805133200 | 33600 | 33550 | 33600 | 33550 | 517 |
| 346 | 20240529 | 134000 | 5787786500 | 33600 | 33550 | 33600 | 33550 | 1413 |
| 347 | 20240529 | 133900 | 5740371850 | 33550 | 33600 | 33650 | 33550 | 10229 |
| 348 | 20240529 | 133800 | 5396841000 | 33650 | 33650 | 33650 | 33650 | 52 |
| 349 | 20240529 | 133700 | 5395091200 | 33650 | 33650 | 33650 | 33650 | 119 |
| 350 | 20240529 | 133600 | 5391086850 | 33700 | 33700 | 33700 | 33650 | 2483 |
| 351 | 20240529 | 133500 | 5307531900 | 33700 | 33700 | 33700 | 33700 | 6 |
| 352 | 20240529 | 133400 | 5307329700 | 33650 | 33650 | 33700 | 33650 | 170 |
| 353 | 20240529 | 133300 | 5301604200 | 33650 | 33650 | 33700 | 33650 | 110 |
| 354 | 20240529 | 133200 | 5297901450 | 33700 | 33700 | 33700 | 33700 | 28 |
| 355 | 20240529 | 133100 | 5296957850 | 33700 | 33700 | 33700 | 33650 | 236 |
| 356 | 20240529 | 133000 | 5289005450 | 33700 | 33650 | 33700 | 33650 | 311 |
| 357 | 20240529 | 132900 | 5278538500 | 33650 | 33700 | 33700 | 33650 | 19 |
| 358 | 20240529 | 132800 | 5277899100 | 33650 | 33700 | 33700 | 33650 | 129 |
| 359 | 20240529 | 132700 | 5273552350 | 33700 | 33650 | 33700 | 33650 | 114 |
| 360 | 20240529 | 132600 | 5269715050 | 33650 | 33750 | 33750 | 33650 | 260 |
| 361 | 20240529 | 132500 | 5260960050 | 33700 | 33750 | 33750 | 33700 | 431 |
| 362 | 20240529 | 132400 | 5246431950 | 33700 | 33700 | 33750 | 33650 | 239 |
| 363 | 20240529 | 132300 | 5238379750 | 33750 | 33700 | 33750 | 33700 | 141 |
| 364 | 20240529 | 132200 | 5233626600 | 33700 | 33650 | 33700 | 33650 | 274 |
| 365 | 20240529 | 132100 | 5224394800 | 33700 | 33700 | 33700 | 33650 | 231 |
| 366 | 20240529 | 132000 | 5216619250 | 33700 | 33650 | 33700 | 33650 | 79 |
| 367 | 20240529 | 131900 | 5213959950 | 33650 | 33700 | 33700 | 33650 | 94 |
| 368 | 20240529 | 131800 | 5210792650 | 33700 | 33650 | 33700 | 33650 | 117 |
| 369 | 20240529 | 131700 | 5206853800 | 33700 | 33650 | 33700 | 33650 | 94 |
| 370 | 20240529 | 131600 | 5203686300 | 33700 | 33650 | 33700 | 33650 | 140 |
| 371 | 20240529 | 131500 | 5198969300 | 33700 | 33700 | 33700 | 33650 | 451 |
| 372 | 20240529 | 131400 | 5183792950 | 33700 | 33700 | 33700 | 33700 | 41 |
| 373 | 20240529 | 131300 | 5182411250 | 33650 | 33700 | 33700 | 33650 | 177 |
| 374 | 20240529 | 131200 | 5176454200 | 33700 | 33700 | 33750 | 33650 | 745 |
| 375 | 20240529 | 131100 | 5151348100 | 33700 | 33750 | 33750 | 33700 | 974 |
| 376 | 20240529 | 131000 | 5118523050 | 33750 | 33750 | 33800 | 33750 | 1818 |
| 377 | 20240529 | 130900 | 5057163950 | 33750 | 33800 | 33800 | 33750 | 181 |
| 378 | 20240529 | 130800 | 5051050900 | 33800 | 33800 | 33800 | 33800 | 44 |
| 379 | 20240529 | 130700 | 5049563700 | 33800 | 33800 | 33800 | 33800 | 7 |
| 380 | 20240529 | 130600 | 5049327100 | 33750 | 33750 | 33800 | 33750 | 207 |
| 381 | 20240529 | 130500 | 5042335050 | 33750 | 33800 | 33800 | 33750 | 258 |
| 382 | 20240529 | 130400 | 5033627500 | 33800 | 33750 | 33800 | 33750 | 1122 |
| 383 | 20240529 | 130300 | 4995757400 | 33800 | 33800 | 33800 | 33750 | 150 |
| 384 | 20240529 | 130200 | 4990690900 | 33800 | 33800 | 33800 | 33800 | 24 |
| 385 | 20240529 | 130100 | 4989879700 | 33800 | 33800 | 33800 | 33800 | 214 |
| 386 | 20240529 | 130000 | 4982646500 | 33850 | 33850 | 33850 | 33800 | 183 |
| 387 | 20240529 | 125900 | 4976460100 | 33850 | 33800 | 33850 | 33800 | 43 |
| 388 | 20240529 | 125800 | 4975006600 | 33850 | 33750 | 33850 | 33750 | 322 |
| 389 | 20240529 | 125700 | 4964114450 | 33750 | 33800 | 33850 | 33750 | 342 |
| 390 | 20240529 | 125600 | 4952557650 | 33850 | 33850 | 33850 | 33850 | 24 |
| 391 | 20240529 | 125500 | 4951745250 | 33800 | 33800 | 33800 | 33800 | 3 |
| 392 | 20240529 | 125400 | 4951643850 | 33850 | 33850 | 33850 | 33800 | 187 |
| 393 | 20240529 | 125300 | 4945317400 | 33850 | 33850 | 33850 | 33850 | 14 |
| 394 | 20240529 | 125200 | 4944843500 | 33850 | 33850 | 33850 | 33850 | 48 |
| 395 | 20240529 | 125100 | 4943218700 | 33850 | 33800 | 33850 | 33800 | 151 |
| 396 | 20240529 | 125000 | 4938111450 | 33850 | 33800 | 33850 | 33800 | 83 |
| 397 | 20240529 | 124900 | 4935304050 | 33850 | 33850 | 33850 | 33850 | 24 |
| 398 | 20240529 | 124800 | 4934491650 | 33850 | 33850 | 33900 | 33850 | 103 |
| 399 | 20240529 | 124700 | 4931003950 | 33850 | 33900 | 33900 | 33850 | 24 |
| 400 | 20240529 | 124600 | 4930190550 | 33900 | 33800 | 33900 | 33800 | 50 |
| 401 | 20240529 | 124500 | 4928498550 | 33850 | 33900 | 33900 | 33850 | 51 |
| 402 | 20240529 | 124400 | 4926772100 | 33900 | 33800 | 33950 | 33800 | 102 |
| 403 | 20240529 | 124300 | 4923314250 | 33850 | 33850 | 33850 | 33850 | 11 |
| 404 | 20240529 | 124200 | 4922941900 | 33850 | 33900 | 33900 | 33800 | 112 |
| 405 | 20240529 | 124100 | 4919151600 | 33900 | 33850 | 33900 | 33850 | 100 |
| 406 | 20240529 | 124000 | 4915763350 | 33850 | 33850 | 33850 | 33800 | 1012 |
| 407 | 20240529 | 123900 | 4881536400 | 33850 | 33850 | 33850 | 33800 | 100 |
| 408 | 20240529 | 123800 | 4878154950 | 33850 | 33900 | 33900 | 33850 | 78 |
| 409 | 20240529 | 123700 | 4875511250 | 33850 | 33900 | 33900 | 33850 | 40 |
| 410 | 20240529 | 123600 | 4874155300 | 33800 | 33950 | 33950 | 33800 | 135 |
| 411 | 20240529 | 123500 | 4869580700 | 33950 | 33950 | 33950 | 33950 | 119 |
| 412 | 20240529 | 123400 | 4865540650 | 33950 | 33900 | 33950 | 33900 | 31 |
| 413 | 20240529 | 123300 | 4864488950 | 33950 | 33900 | 33950 | 33850 | 91 |
| 414 | 20240529 | 123200 | 4861408000 | 33850 | 33900 | 33900 | 33850 | 284 |
| 415 | 20240529 | 123100 | 4851782450 | 33850 | 33850 | 33900 | 33800 | 208 |
| 416 | 20240529 | 123000 | 4844742500 | 33850 | 33850 | 33900 | 33850 | 113 |
| 417 | 20240529 | 122900 | 4840916500 | 33900 | 33850 | 33900 | 33850 | 140 |
| 418 | 20240529 | 122800 | 4836175650 | 33850 | 33850 | 33850 | 33850 | 42 |
| 419 | 20240529 | 122700 | 4834753950 | 33900 | 33850 | 33900 | 33850 | 178 |
| 420 | 20240529 | 122600 | 4828727050 | 33900 | 33800 | 33900 | 33800 | 25 |
| 421 | 20240529 | 122500 | 4827881200 | 33800 | 33850 | 33850 | 33800 | 145 |
| 422 | 20240529 | 122400 | 4822978550 | 33850 | 33850 | 33900 | 33850 | 143 |
| 423 | 20240529 | 122300 | 4818133000 | 33800 | 33900 | 33900 | 33800 | 12 |
| 424 | 20240529 | 122200 | 4817727300 | 33900 | 33850 | 33900 | 33750 | 670 |
| 425 | 20240529 | 122100 | 4795073750 | 33850 | 33800 | 33850 | 33800 | 225 |
| 426 | 20240529 | 122000 | 4787462050 | 33800 | 33850 | 33850 | 33800 | 188 |
| 427 | 20240529 | 121900 | 4781099750 | 33850 | 33800 | 33850 | 33800 | 240 |
| 428 | 20240529 | 121800 | 4772986350 | 33800 | 33850 | 33850 | 33800 | 90 |
| 429 | 20240529 | 121700 | 4769943400 | 33850 | 33850 | 33850 | 33800 | 226 |
| 430 | 20240529 | 121600 | 4762300100 | 33850 | 33850 | 33850 | 33800 | 16 |
| 431 | 20240529 | 121500 | 4761759000 | 33850 | 33750 | 33850 | 33750 | 693 |
| 432 | 20240529 | 121400 | 4738336050 | 33800 | 33750 | 33800 | 33750 | 52 |
| 433 | 20240529 | 121300 | 4736578500 | 33800 | 33750 | 33800 | 33750 | 138 |
| 434 | 20240529 | 121200 | 4731915100 | 33750 | 33800 | 33800 | 33750 | 95 |
| 435 | 20240529 | 121100 | 4728708750 | 33800 | 33800 | 33800 | 33800 | 57 |
| 436 | 20240529 | 121000 | 4726782150 | 33800 | 33750 | 33800 | 33750 | 324 |
| 437 | 20240529 | 120900 | 4715842350 | 33800 | 33750 | 33800 | 33750 | 107 |
| 438 | 20240529 | 120800 | 4712229250 | 33800 | 33800 | 33800 | 33800 | 121 |
| 439 | 20240529 | 120700 | 4708139450 | 33800 | 33800 | 33800 | 33750 | 139 |
| 440 | 20240529 | 120600 | 4703443000 | 33800 | 33800 | 33850 | 33800 | 180 |
| 441 | 20240529 | 120500 | 4697358850 | 33800 | 33800 | 33850 | 33800 | 507 |
| 442 | 20240529 | 120400 | 4680221300 | 33800 | 33850 | 33850 | 33800 | 116 |
| 443 | 20240529 | 120300 | 4676297200 | 33850 | 33800 | 33850 | 33800 | 141 |
| 444 | 20240529 | 120200 | 4671528900 | 33800 | 33800 | 33850 | 33800 | 126 |
| 445 | 20240529 | 120100 | 4667269600 | 33850 | 33850 | 33850 | 33850 | 131 |
| 446 | 20240529 | 120000 | 4662835250 | 33800 | 33800 | 33850 | 33800 | 493 |
| 447 | 20240529 | 115900 | 4646171750 | 33800 | 33850 | 33850 | 33800 | 26 |
| 448 | 20240529 | 115800 | 4645291700 | 33800 | 33850 | 33850 | 33800 | 125 |
| 449 | 20240529 | 115700 | 4641061450 | 33850 | 33850 | 33850 | 33800 | 543 |
| 450 | 20240529 | 115600 | 4622685750 | 33850 | 33850 | 33900 | 33850 | 194 |
| 451 | 20240529 | 115500 | 4616117150 | 33900 | 33850 | 33900 | 33850 | 121 |
| 452 | 20240529 | 115400 | 4612016550 | 33900 | 33850 | 33900 | 33850 | 155 |
| 453 | 20240529 | 115300 | 4606769550 | 33900 | 33850 | 33900 | 33850 | 66 |
| 454 | 20240529 | 115200 | 4604533150 | 33850 | 33850 | 33900 | 33850 | 128 |
| 455 | 20240529 | 115100 | 4600197150 | 33900 | 33900 | 33900 | 33850 | 137 |
| 456 | 20240529 | 115000 | 4595556350 | 33900 | 33850 | 33900 | 33850 | 29 |
| 457 | 20240529 | 114900 | 4594574000 | 33850 | 33850 | 33900 | 33850 | 129 |
| 458 | 20240529 | 114800 | 4590201950 | 33900 | 33900 | 33900 | 33850 | 106 |
| 459 | 20240529 | 114700 | 4586612600 | 33900 | 33850 | 33900 | 33850 | 57 |
| 460 | 20240529 | 114600 | 4584680900 | 33850 | 33900 | 33950 | 33850 | 137 |
| 461 | 20240529 | 114500 | 4580035600 | 33850 | 33900 | 33900 | 33850 | 318 |
| 462 | 20240529 | 114400 | 4569269450 | 33900 | 33900 | 33900 | 33900 | 50 |
| 463 | 20240529 | 114300 | 4567574450 | 33950 | 33850 | 33950 | 33850 | 27 |
| 464 | 20240529 | 114200 | 4566658450 | 33850 | 33900 | 33900 | 33850 | 283 |
| 465 | 20240529 | 114100 | 4557072550 | 33900 | 33900 | 33900 | 33850 | 117 |
| 466 | 20240529 | 114000 | 4553109750 | 33850 | 33900 | 33900 | 33850 | 8 |
| 467 | 20240529 | 113900 | 4552838850 | 33900 | 33900 | 33900 | 33850 | 214 |
| 468 | 20240529 | 113800 | 4545588050 | 33900 | 33900 | 33900 | 33900 | 56 |
| 469 | 20240529 | 113700 | 4543689650 | 33900 | 33850 | 33900 | 33850 | 446 |
| 470 | 20240529 | 113600 | 4528590250 | 33900 | 33900 | 33900 | 33850 | 198 |
| 471 | 20240529 | 113500 | 4521881950 | 33900 | 33900 | 33900 | 33850 | 33 |
| 472 | 20240529 | 113400 | 4520763300 | 33900 | 33850 | 33900 | 33850 | 144 |
| 473 | 20240529 | 113300 | 4515882700 | 33900 | 33950 | 33950 | 33850 | 1003 |
| 474 | 20240529 | 113200 | 4481881600 | 33950 | 34000 | 34000 | 33950 | 510 |
| 475 | 20240529 | 113100 | 4464564900 | 34000 | 34000 | 34000 | 34000 | 66 |
| 476 | 20240529 | 113000 | 4462320900 | 34050 | 34100 | 34100 | 34000 | 601 |
| 477 | 20240529 | 112900 | 4441874400 | 34100 | 34050 | 34100 | 34050 | 82 |
| 478 | 20240529 | 112800 | 4439081250 | 34050 | 34000 | 34050 | 34000 | 67 |
| 479 | 20240529 | 112700 | 4436799950 | 34050 | 34050 | 34100 | 34000 | 221 |
| 480 | 20240529 | 112600 | 4429276150 | 34050 | 34050 | 34050 | 34000 | 108 |
| 481 | 20240529 | 112500 | 4425599250 | 34050 | 34000 | 34050 | 34000 | 88 |
| 482 | 20240529 | 112400 | 4422603850 | 34050 | 34000 | 34050 | 34000 | 556 |
| 483 | 20240529 | 112300 | 4403685900 | 34050 | 34050 | 34050 | 34000 | 733 |
| 484 | 20240529 | 112200 | 4378748950 | 34000 | 34000 | 34050 | 34000 | 146 |
| 485 | 20240529 | 112100 | 4373781900 | 34050 | 34100 | 34100 | 34000 | 569 |
| 486 | 20240529 | 112000 | 4354406650 | 34100 | 34050 | 34100 | 34050 | 350 |
| 487 | 20240529 | 111900 | 4342486150 | 34100 | 34150 | 34150 | 34050 | 725 |
| 488 | 20240529 | 111800 | 4317761000 | 34150 | 34200 | 34200 | 34100 | 245 |
| 489 | 20240529 | 111700 | 4309390200 | 34250 | 34250 | 34300 | 34200 | 1154 |
| 490 | 20240529 | 111600 | 4269862450 | 34250 | 34200 | 34250 | 34150 | 1361 |
| 491 | 20240529 | 111500 | 4223291800 | 34200 | 34000 | 34200 | 34000 | 2217 |
| 492 | 20240529 | 111400 | 4147714300 | 33950 | 33950 | 34000 | 33950 | 393 |
| 493 | 20240529 | 111300 | 4134352500 | 33950 | 33900 | 34000 | 33900 | 115 |
| 494 | 20240529 | 111200 | 4130448000 | 33950 | 34000 | 34000 | 33900 | 306 |
| 495 | 20240529 | 111100 | 4120062350 | 34000 | 33950 | 34000 | 33950 | 304 |
| 496 | 20240529 | 111000 | 4109739350 | 33950 | 33950 | 33950 | 33900 | 286 |
| 497 | 20240529 | 110900 | 4100040500 | 33950 | 33950 | 34000 | 33950 | 566 |
| 498 | 20240529 | 110800 | 4080823600 | 33950 | 33950 | 33950 | 33850 | 521 |
| 499 | 20240529 | 110700 | 4063155750 | 33950 | 33900 | 33950 | 33900 | 48 |
| 500 | 20240529 | 110600 | 4061526300 | 33950 | 33950 | 33950 | 33900 | 241 |
| 501 | 20240529 | 110500 | 4053348000 | 33950 | 33950 | 34000 | 33950 | 163 |
| 502 | 20240529 | 110400 | 4047813000 | 33950 | 33950 | 34000 | 33950 | 272 |
| 503 | 20240529 | 110300 | 4038568100 | 33950 | 33950 | 34000 | 33950 | 696 |
| 504 | 20240529 | 110200 | 4014935300 | 33950 | 33950 | 33950 | 33850 | 140 |
| 505 | 20240529 | 110100 | 4010186600 | 33950 | 33900 | 33950 | 33900 | 51 |
| 506 | 20240529 | 110000 | 4008455500 | 33900 | 33900 | 34000 | 33900 | 905 |
| 507 | 20240529 | 105900 | 3977759050 | 33900 | 33900 | 33950 | 33800 | 1248 |
| 508 | 20240529 | 105800 | 3935444650 | 33950 | 33900 | 33950 | 33900 | 1203 |
| 509 | 20240529 | 105700 | 3894653500 | 33900 | 33850 | 33900 | 33800 | 235 |
| 510 | 20240529 | 105600 | 3886697900 | 33900 | 33850 | 33900 | 33750 | 296 |
| 511 | 20240529 | 105500 | 3876677800 | 33850 | 33850 | 33850 | 33850 | 88 |
| 512 | 20240529 | 105400 | 3873699000 | 33850 | 33850 | 33900 | 33800 | 137 |
| 513 | 20240529 | 105300 | 3869062300 | 33800 | 33800 | 33850 | 33800 | 23 |
| 514 | 20240529 | 105200 | 3868283850 | 33850 | 33850 | 33850 | 33850 | 60 |
| 515 | 20240529 | 105100 | 3866252850 | 33850 | 33700 | 33850 | 33700 | 866 |
| 516 | 20240529 | 105000 | 3837009300 | 33700 | 33700 | 33700 | 33650 | 10 |
| 517 | 20240529 | 104900 | 3836672350 | 33650 | 33600 | 33650 | 33600 | 875 |
| 518 | 20240529 | 104800 | 3807229850 | 33600 | 33650 | 33650 | 33600 | 1259 |
| 519 | 20240529 | 104700 | 3764920500 | 33650 | 33600 | 33650 | 33600 | 151 |
| 520 | 20240529 | 104600 | 3759841900 | 33650 | 33600 | 33650 | 33600 | 456 |
| 521 | 20240529 | 104500 | 3744518750 | 33650 | 33650 | 33650 | 33600 | 93 |
| 522 | 20240529 | 104400 | 3741392850 | 33650 | 33650 | 33650 | 33600 | 442 |
| 523 | 20240529 | 104300 | 3726520250 | 33650 | 33650 | 33650 | 33650 | 38 |
| 524 | 20240529 | 104200 | 3725241550 | 33650 | 33650 | 33700 | 33650 | 116 |
| 525 | 20240529 | 104100 | 3721336900 | 33650 | 33700 | 33700 | 33650 | 44 |
| 526 | 20240529 | 104000 | 3719854900 | 33700 | 33650 | 33700 | 33650 | 14 |
| 527 | 20240529 | 103900 | 3719383150 | 33650 | 33650 | 33650 | 33650 | 90 |
| 528 | 20240529 | 103800 | 3716354650 | 33650 | 33700 | 33700 | 33650 | 254 |
| 529 | 20240529 | 103700 | 3707807500 | 33650 | 33700 | 33700 | 33650 | 371 |
| 530 | 20240529 | 103600 | 3695313300 | 33700 | 33800 | 33800 | 33700 | 450 |
| 531 | 20240529 | 103500 | 3680128700 | 33750 | 33800 | 33800 | 33750 | 140 |
| 532 | 20240529 | 103400 | 3675401950 | 33750 | 33800 | 33800 | 33750 | 226 |
| 533 | 20240529 | 103300 | 3667773900 | 33800 | 33750 | 33800 | 33750 | 315 |
| 534 | 20240529 | 103200 | 3657133300 | 33800 | 33800 | 33800 | 33750 | 440 |
| 535 | 20240529 | 103100 | 3642261350 | 33800 | 33800 | 33800 | 33750 | 239 |
| 536 | 20240529 | 103000 | 3634185100 | 33750 | 33750 | 33800 | 33750 | 145 |
| 537 | 20240529 | 102900 | 3629290400 | 33750 | 33700 | 33750 | 33700 | 1638 |
| 538 | 20240529 | 102800 | 3574010950 | 33750 | 33750 | 33750 | 33700 | 345 |
| 539 | 20240529 | 102700 | 3562379850 | 33650 | 33700 | 33750 | 33650 | 448 |
| 540 | 20240529 | 102600 | 3547271950 | 33750 | 33700 | 33750 | 33650 | 210 |
| 541 | 20240529 | 102500 | 3540189600 | 33750 | 33750 | 33750 | 33700 | 16 |
| 542 | 20240529 | 102400 | 3539649650 | 33750 | 33700 | 33750 | 33650 | 501 |
| 543 | 20240529 | 102300 | 3522769200 | 33700 | 33700 | 33700 | 33650 | 1054 |
| 544 | 20240529 | 102200 | 3487299450 | 33700 | 33700 | 33700 | 33700 | 2 |
| 545 | 20240529 | 102100 | 3487232050 | 33650 | 33700 | 33700 | 33650 | 194 |
| 546 | 20240529 | 102000 | 3480699150 | 33700 | 33650 | 33700 | 33600 | 91 |
| 547 | 20240529 | 101900 | 3477637750 | 33700 | 33650 | 33700 | 33600 | 134 |
| 548 | 20240529 | 101800 | 3473129350 | 33650 | 33650 | 33650 | 33650 | 72 |
| 549 | 20240529 | 101700 | 3470706550 | 33650 | 33700 | 33700 | 33650 | 102 |
| 550 | 20240529 | 101600 | 3467269250 | 33700 | 33700 | 33700 | 33650 | 767 |
| 551 | 20240529 | 101500 | 3441433050 | 33650 | 33550 | 33700 | 33550 | 1106 |
| 552 | 20240529 | 101400 | 3404280200 | 33550 | 33600 | 33600 | 33550 | 124 |
| 553 | 20240529 | 101300 | 3400119600 | 33600 | 33550 | 33600 | 33500 | 1445 |
| 554 | 20240529 | 101200 | 3351639600 | 33550 | 33550 | 33550 | 33550 | 190 |
| 555 | 20240529 | 101100 | 3345265100 | 33550 | 33550 | 33600 | 33550 | 1223 |
| 556 | 20240529 | 101000 | 3304232800 | 33550 | 33550 | 33550 | 33550 | 8 |
| 557 | 20240529 | 100900 | 3303964400 | 33550 | 33550 | 33550 | 33550 | 335 |
| 558 | 20240529 | 100800 | 3292725150 | 33550 | 33550 | 33550 | 33500 | 550 |
| 559 | 20240529 | 100700 | 3274272800 | 33550 | 33550 | 33550 | 33550 | 277 |
| 560 | 20240529 | 100600 | 3264979450 | 33550 | 33550 | 33600 | 33550 | 1013 |
| 561 | 20240529 | 100500 | 3230992650 | 33550 | 33550 | 33550 | 33550 | 473 |
| 562 | 20240529 | 100400 | 3215123500 | 33600 | 33600 | 33650 | 33550 | 3494 |
| 563 | 20240529 | 100300 | 3097735500 | 33600 | 33600 | 33650 | 33600 | 616 |
| 564 | 20240529 | 100200 | 3077032850 | 33600 | 33700 | 33700 | 33600 | 700 |
| 565 | 20240529 | 100100 | 3053511550 | 33700 | 33700 | 33700 | 33600 | 144 |
| 566 | 20240529 | 100000 | 3048665050 | 33600 | 33700 | 33700 | 33600 | 488 |
| 567 | 20240529 | 095900 | 3032266950 | 33700 | 33600 | 33700 | 33600 | 698 |
| 568 | 20240529 | 095800 | 3008803000 | 33600 | 33550 | 33600 | 33550 | 326 |
| 569 | 20240529 | 095700 | 2997849950 | 33550 | 33550 | 33600 | 33500 | 1143 |
| 570 | 20240529 | 095600 | 2959507550 | 33550 | 33600 | 33650 | 33550 | 6155 |
| 571 | 20240529 | 095500 | 2752801450 | 33650 | 33650 | 33700 | 33600 | 1673 |
| 572 | 20240529 | 095400 | 2696504300 | 33650 | 33700 | 33700 | 33650 | 383 |
| 573 | 20240529 | 095300 | 2683614800 | 33700 | 33700 | 33750 | 33700 | 78 |
| 574 | 20240529 | 095200 | 2680985950 | 33750 | 33700 | 33750 | 33650 | 34 |
| 575 | 20240529 | 095100 | 2679840950 | 33650 | 33700 | 33750 | 33650 | 791 |
| 576 | 20240529 | 095000 | 2653190800 | 33700 | 33700 | 33700 | 33700 | 220 |
| 577 | 20240529 | 094900 | 2645776800 | 33700 | 33700 | 33750 | 33650 | 371 |
| 578 | 20240529 | 094800 | 2633279850 | 33650 | 33650 | 33650 | 33600 | 2223 |
| 579 | 20240529 | 094700 | 2558504100 | 33600 | 33700 | 33700 | 33600 | 5261 |
| 580 | 20240529 | 094600 | 2381509250 | 33700 | 33750 | 33750 | 33700 | 1715 |
| 581 | 20240529 | 094500 | 2323712000 | 33750 | 33800 | 33800 | 33700 | 6034 |
| 582 | 20240529 | 094400 | 2119892250 | 33800 | 33850 | 33850 | 33800 | 155 |
| 583 | 20240529 | 094300 | 2114647000 | 33850 | 33850 | 33850 | 33850 | 540 |
| 584 | 20240529 | 094200 | 2096368000 | 33850 | 33900 | 33900 | 33800 | 1451 |
| 585 | 20240529 | 094100 | 2047256400 | 33900 | 33850 | 33950 | 33850 | 1269 |
| 586 | 20240529 | 094000 | 2004300450 | 33850 | 33950 | 34000 | 33850 | 1739 |
| 587 | 20240529 | 093900 | 1945345850 | 33950 | 33950 | 34000 | 33900 | 1352 |
| 588 | 20240529 | 093800 | 1899451550 | 33950 | 33950 | 33950 | 33900 | 391 |
| 589 | 20240529 | 093700 | 1886188850 | 33950 | 33950 | 33950 | 33900 | 623 |
| 590 | 20240529 | 093600 | 1865042200 | 33950 | 33950 | 33950 | 33900 | 122 |
| 591 | 20240529 | 093500 | 1860905100 | 33950 | 33850 | 33950 | 33850 | 2146 |
| 592 | 20240529 | 093400 | 1788198500 | 33850 | 33900 | 33900 | 33850 | 660 |
| 593 | 20240529 | 093300 | 1765841350 | 33900 | 33900 | 33950 | 33900 | 2728 |
| 594 | 20240529 | 093200 | 1673361000 | 33900 | 33900 | 34000 | 33900 | 453 |
| 595 | 20240529 | 093100 | 1658003050 | 33900 | 33950 | 34000 | 33900 | 743 |
| 596 | 20240529 | 093000 | 1632808200 | 33950 | 33950 | 34050 | 33950 | 512 |
| 597 | 20240529 | 092900 | 1615425450 | 33950 | 34000 | 34050 | 33950 | 980 |
| 598 | 20240529 | 092800 | 1582121750 | 33950 | 34000 | 34000 | 33950 | 2638 |
| 599 | 20240529 | 092700 | 1492515500 | 34000 | 34100 | 34100 | 34000 | 2247 |
| 600 | 20240529 | 092600 | 1416001950 | 34100 | 34200 | 34200 | 34100 | 906 |
| 601 | 20240529 | 092500 | 1385082000 | 34200 | 34200 | 34250 | 34200 | 225 |
| 602 | 20240529 | 092400 | 1377386900 | 34150 | 34150 | 34150 | 34150 | 522 |
| 603 | 20240529 | 092300 | 1359560600 | 34150 | 34100 | 34150 | 34100 | 72 |
| 604 | 20240529 | 092200 | 1357104900 | 34150 | 34050 | 34150 | 34050 | 493 |
| 605 | 20240529 | 092100 | 1340293700 | 34100 | 34200 | 34200 | 34100 | 2404 |
| 606 | 20240529 | 092000 | 1258239600 | 34200 | 34200 | 34250 | 34200 | 631 |
| 607 | 20240529 | 091900 | 1236651900 | 34200 | 34200 | 34250 | 34200 | 34 |
| 608 | 20240529 | 091800 | 1235488150 | 34200 | 34150 | 34200 | 34150 | 482 |
| 609 | 20240529 | 091700 | 1219003900 | 34200 | 34100 | 34200 | 34100 | 535 |
| 610 | 20240529 | 091600 | 1200749500 | 34150 | 34050 | 34150 | 34050 | 887 |
| 611 | 20240529 | 091500 | 1170491300 | 34000 | 34000 | 34050 | 34000 | 1970 |
| 612 | 20240529 | 091400 | 1103451500 | 34000 | 34050 | 34050 | 33950 | 1302 |
| 613 | 20240529 | 091300 | 1059170950 | 34000 | 34050 | 34150 | 34000 | 712 |
| 614 | 20240529 | 091200 | 1034934300 | 34050 | 33950 | 34050 | 33850 | 4479 |
| 615 | 20240529 | 091100 | 882958400 | 33950 | 34050 | 34050 | 33950 | 3292 |
| 616 | 20240529 | 091000 | 771055450 | 34050 | 34100 | 34100 | 34050 | 1969 |
| 617 | 20240529 | 090900 | 703996850 | 34100 | 34100 | 34100 | 34050 | 875 |
| 618 | 20240529 | 090800 | 674160500 | 34100 | 34200 | 34200 | 34100 | 1477 |
| 619 | 20240529 | 090700 | 623737300 | 34200 | 34200 | 34250 | 34200 | 327 |
| 620 | 20240529 | 090600 | 612551500 | 34200 | 34300 | 34350 | 34200 | 2173 |
| 621 | 20240529 | 090500 | 538059600 | 34350 | 34300 | 34350 | 34250 | 1183 |
| 622 | 20240529 | 090400 | 497453300 | 34300 | 34200 | 34350 | 34200 | 1743 |
| 623 | 20240529 | 090300 | 437693600 | 34100 | 34150 | 34200 | 34100 | 1665 |
| 624 | 20240529 | 090200 | 380826250 | 34150 | 34300 | 34350 | 34150 | 1451 |
| 625 | 20240529 | 090100 | 331141150 | 34350 | 34200 | 34400 | 34100 | 4055 |
| 626 | 20240529 | 090000 | 192142200 | 34200 | 34250 | 34250 | 34050 | 5598 |