32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 3 | 20240529 | 185200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20240529 | 185100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20240529 | 185000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20240529 | 184900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20240529 | 184800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20240529 | 184700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20240529 | 184600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20240529 | 184500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20240529 | 184400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20240529 | 184300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20240529 | 184200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20240529 | 184100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20240529 | 184000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20240529 | 183900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20240529 | 183800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20240529 | 183700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20240529 | 183600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20240529 | 183500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20240529 | 183400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20240529 | 183300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20240529 | 183200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20240529 | 183100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20240529 | 183000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20240529 | 182900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20240529 | 182800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20240529 | 182700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20240529 | 182600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20240529 | 182500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20240529 | 182400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20240529 | 182300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 33 | 20240529 | 182200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20240529 | 182100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20240529 | 182000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20240529 | 181900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20240529 | 181800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20240529 | 181700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20240529 | 181600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20240529 | 181500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20240529 | 181400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20240529 | 181300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20240529 | 181200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20240529 | 181100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20240529 | 181000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20240529 | 180900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20240529 | 180800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20240529 | 180700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20240529 | 180600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20240529 | 180500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20240529 | 180400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20240529 | 180300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20240529 | 180200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20240529 | 180100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20240529 | 180000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20240529 | 175900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20240529 | 175800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20240529 | 175700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20240529 | 175600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20240529 | 175500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20240529 | 175400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20240529 | 175300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 63 | 20240529 | 175200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20240529 | 175100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20240529 | 175000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20240529 | 174900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20240529 | 174800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20240529 | 174700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20240529 | 174600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20240529 | 174500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20240529 | 174400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20240529 | 174300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20240529 | 174200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20240529 | 174100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20240529 | 174000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20240529 | 173900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20240529 | 173800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20240529 | 173700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20240529 | 173600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20240529 | 173500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20240529 | 173400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20240529 | 173300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20240529 | 173200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20240529 | 173100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20240529 | 173000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20240529 | 172900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20240529 | 172800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20240529 | 172700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20240529 | 172600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20240529 | 172500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20240529 | 172400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20240529 | 172300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 93 | 20240529 | 172200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20240529 | 172100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20240529 | 172000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20240529 | 171900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20240529 | 171800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20240529 | 171700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20240529 | 171600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20240529 | 171500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20240529 | 171400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20240529 | 171300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20240529 | 171200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20240529 | 171100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20240529 | 171000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20240529 | 170900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20240529 | 170800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20240529 | 170700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20240529 | 170600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20240529 | 170500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20240529 | 170400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20240529 | 170300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20240529 | 170200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20240529 | 170100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20240529 | 170000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20240529 | 165900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20240529 | 165800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20240529 | 165700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20240529 | 165600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20240529 | 165500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20240529 | 165400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20240529 | 165300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 123 | 20240529 | 165200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20240529 | 165100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20240529 | 165000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20240529 | 164900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20240529 | 164800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20240529 | 164700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20240529 | 164600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20240529 | 164500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20240529 | 164400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20240529 | 164300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20240529 | 164200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20240529 | 164100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20240529 | 164000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20240529 | 163900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20240529 | 163800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20240529 | 163700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20240529 | 163600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20240529 | 163500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20240529 | 163400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20240529 | 163300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20240529 | 163200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20240529 | 163100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20240529 | 163000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20240529 | 162900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20240529 | 162800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20240529 | 162700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20240529 | 162600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20240529 | 162500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20240529 | 162400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20240529 | 162300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 153 | 20240529 | 162200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20240529 | 162100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20240529 | 162000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20240529 | 161900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20240529 | 161800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20240529 | 161700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20240529 | 161600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20240529 | 161500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20240529 | 161400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20240529 | 161300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20240529 | 161200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20240529 | 161100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20240529 | 161000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20240529 | 160900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20240529 | 160800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20240529 | 160700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20240529 | 160600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20240529 | 160500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20240529 | 160400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20240529 | 160300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20240529 | 160200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20240529 | 160100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20240529 | 160000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20240529 | 155900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20240529 | 155800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20240529 | 155700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20240529 | 155600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20240529 | 155500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20240529 | 155400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20240529 | 155300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 183 | 20240529 | 155200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20240529 | 155100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240529 | 155000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240529 | 154900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240529 | 154800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240529 | 154700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240529 | 154600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240529 | 154500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240529 | 154400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240529 | 154300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240529 | 154200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240529 | 154100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20240529 | 154000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20240529 | 153900 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20240529 | 153800 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20240529 | 153700 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20240529 | 153600 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20240529 | 153500 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20240529 | 153400 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20240529 | 153300 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20240529 | 153200 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20240529 | 153100 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20240529 | 153000 | 18380609350 | 21500 | 21500 | 21500 | 21500 | 8915 |
| 206 | 20240529 | 152900 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240529 | 152800 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240529 | 152700 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240529 | 152600 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240529 | 152500 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240529 | 152400 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240529 | 152300 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 213 | 20240529 | 152200 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240529 | 152100 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240529 | 152000 | 18188936850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240529 | 151900 | 18188936850 | 21300 | 21000 | 21300 | 21000 | 1762 |
| 217 | 20240529 | 151800 | 18151560600 | 21100 | 21000 | 21100 | 20950 | 1051 |
| 218 | 20240529 | 151700 | 18129459700 | 21050 | 20900 | 21050 | 20900 | 592 |
| 219 | 20240529 | 151600 | 18117040450 | 20900 | 21000 | 21000 | 20900 | 1710 |
| 220 | 20240529 | 151500 | 18081207100 | 21000 | 21000 | 21050 | 21000 | 929 |
| 221 | 20240529 | 151400 | 18061695500 | 21000 | 21000 | 21050 | 21000 | 1025 |
| 222 | 20240529 | 151300 | 18040170000 | 21050 | 21000 | 21050 | 21000 | 381 |
| 223 | 20240529 | 151200 | 18032167900 | 21000 | 21100 | 21100 | 21000 | 1556 |
| 224 | 20240529 | 151100 | 17999454600 | 21050 | 21100 | 21100 | 21050 | 256 |
| 225 | 20240529 | 151000 | 17994059750 | 21100 | 21200 | 21250 | 21100 | 621 |
| 226 | 20240529 | 150900 | 17980913550 | 21250 | 21250 | 21300 | 21250 | 61 |
| 227 | 20240529 | 150800 | 17979617150 | 21250 | 21200 | 21250 | 21150 | 222 |
| 228 | 20240529 | 150700 | 17974909650 | 21250 | 21250 | 21250 | 21200 | 10 |
| 229 | 20240529 | 150600 | 17974697450 | 21200 | 21250 | 21250 | 21150 | 183 |
| 230 | 20240529 | 150500 | 17970813150 | 21300 | 21200 | 21350 | 21150 | 937 |
| 231 | 20240529 | 150400 | 17950856500 | 21200 | 21050 | 21200 | 21050 | 471 |
| 232 | 20240529 | 150300 | 17940893850 | 21150 | 21150 | 21150 | 21050 | 379 |
| 233 | 20240529 | 150200 | 17932895600 | 21100 | 21200 | 21200 | 21100 | 331 |
| 234 | 20240529 | 150100 | 17925907950 | 21200 | 21200 | 21200 | 21150 | 57 |
| 235 | 20240529 | 150000 | 17924699800 | 21200 | 21150 | 21200 | 21100 | 114 |
| 236 | 20240529 | 145900 | 17922291600 | 21150 | 21150 | 21200 | 21150 | 63 |
| 237 | 20240529 | 145800 | 17920958850 | 21150 | 21200 | 21200 | 21100 | 95 |
| 238 | 20240529 | 145700 | 17918950600 | 21100 | 21150 | 21150 | 21100 | 11 |
| 239 | 20240529 | 145600 | 17918718000 | 21150 | 21150 | 21150 | 21050 | 484 |
| 240 | 20240529 | 145500 | 17908482400 | 21150 | 21150 | 21150 | 21050 | 664 |
| 241 | 20240529 | 145400 | 17894496950 | 21150 | 21100 | 21150 | 21100 | 104 |
| 242 | 20240529 | 145300 | 17892302400 | 21150 | 21150 | 21250 | 21100 | 1890 |
| 243 | 20240529 | 145200 | 17852401550 | 21150 | 21300 | 21300 | 21150 | 448 |
| 244 | 20240529 | 145100 | 17842916550 | 21300 | 21300 | 21300 | 21250 | 78 |
| 245 | 20240529 | 145000 | 17841257450 | 21200 | 21250 | 21250 | 21150 | 372 |
| 246 | 20240529 | 144900 | 17833378150 | 21200 | 21300 | 21300 | 21200 | 427 |
| 247 | 20240529 | 144800 | 17824319300 | 21350 | 21300 | 21350 | 21250 | 791 |
| 248 | 20240529 | 144700 | 17807481450 | 21300 | 21400 | 21400 | 21300 | 632 |
| 249 | 20240529 | 144600 | 17793998600 | 21350 | 21350 | 21400 | 21350 | 246 |
| 250 | 20240529 | 144500 | 17788741400 | 21400 | 21350 | 21400 | 21350 | 428 |
| 251 | 20240529 | 144400 | 17779588050 | 21350 | 21350 | 21450 | 21350 | 388 |
| 252 | 20240529 | 144300 | 17771286700 | 21350 | 21500 | 21500 | 21350 | 1250 |
| 253 | 20240529 | 144200 | 17744513000 | 21500 | 21500 | 21500 | 21450 | 30 |
| 254 | 20240529 | 144100 | 17743868050 | 21500 | 21450 | 21500 | 21450 | 284 |
| 255 | 20240529 | 144000 | 17737762100 | 21500 | 21450 | 21500 | 21450 | 397 |
| 256 | 20240529 | 143900 | 17729230750 | 21500 | 21450 | 21500 | 21450 | 314 |
| 257 | 20240529 | 143800 | 17722492900 | 21450 | 21450 | 21450 | 21450 | 103 |
| 258 | 20240529 | 143700 | 17720283550 | 21450 | 21400 | 21450 | 21400 | 197 |
| 259 | 20240529 | 143600 | 17716066100 | 21450 | 21450 | 21450 | 21450 | 37 |
| 260 | 20240529 | 143500 | 17715272450 | 21450 | 21400 | 21450 | 21400 | 84 |
| 261 | 20240529 | 143400 | 17713474800 | 21400 | 21400 | 21450 | 21350 | 672 |
| 262 | 20240529 | 143300 | 17699100550 | 21500 | 21400 | 21500 | 21350 | 836 |
| 263 | 20240529 | 143200 | 17681198500 | 21350 | 21350 | 21400 | 21350 | 198 |
| 264 | 20240529 | 143100 | 17676970400 | 21350 | 21400 | 21400 | 21350 | 517 |
| 265 | 20240529 | 143000 | 17665918800 | 21400 | 21400 | 21450 | 21350 | 223 |
| 266 | 20240529 | 142900 | 17661146200 | 21350 | 21300 | 21400 | 21300 | 729 |
| 267 | 20240529 | 142800 | 17645582250 | 21350 | 21300 | 21350 | 21300 | 579 |
| 268 | 20240529 | 142700 | 17633247000 | 21400 | 21300 | 21400 | 21300 | 418 |
| 269 | 20240529 | 142600 | 17624320600 | 21350 | 21300 | 21450 | 21300 | 1124 |
| 270 | 20240529 | 142500 | 17600322600 | 21300 | 21450 | 21450 | 21300 | 878 |
| 271 | 20240529 | 142400 | 17581578800 | 21450 | 21200 | 21500 | 21200 | 5097 |
| 272 | 20240529 | 142300 | 17473013500 | 21200 | 21100 | 21200 | 21100 | 359 |
| 273 | 20240529 | 142200 | 17465436800 | 21050 | 21150 | 21150 | 21050 | 1827 |
| 274 | 20240529 | 142100 | 17426920900 | 21100 | 21150 | 21250 | 21100 | 534 |
| 275 | 20240529 | 142000 | 17415621850 | 21100 | 21300 | 21300 | 21100 | 5719 |
| 276 | 20240529 | 141900 | 17294434300 | 21300 | 21400 | 21400 | 21300 | 1493 |
| 277 | 20240529 | 141800 | 17262599700 | 21400 | 21400 | 21400 | 21350 | 258 |
| 278 | 20240529 | 141700 | 17257090850 | 21400 | 21450 | 21500 | 21350 | 2399 |
| 279 | 20240529 | 141600 | 17205728400 | 21450 | 21550 | 21550 | 21450 | 372 |
| 280 | 20240529 | 141500 | 17197748800 | 21500 | 21550 | 21550 | 21450 | 1225 |
| 281 | 20240529 | 141400 | 17171382800 | 21600 | 21550 | 21600 | 21550 | 124 |
| 282 | 20240529 | 141300 | 17168704600 | 21600 | 21650 | 21650 | 21550 | 332 |
| 283 | 20240529 | 141200 | 17161535300 | 21600 | 21600 | 21600 | 21600 | 158 |
| 284 | 20240529 | 141100 | 17158122500 | 21600 | 21600 | 21600 | 21600 | 107 |
| 285 | 20240529 | 141000 | 17155811300 | 21550 | 21600 | 21600 | 21550 | 63 |
| 286 | 20240529 | 140900 | 17154451500 | 21600 | 21700 | 21700 | 21500 | 402 |
| 287 | 20240529 | 140800 | 17145774750 | 21600 | 21700 | 21750 | 21600 | 752 |
| 288 | 20240529 | 140700 | 17129488200 | 21700 | 21600 | 21750 | 21600 | 784 |
| 289 | 20240529 | 140600 | 17112478650 | 21600 | 21550 | 21600 | 21550 | 277 |
| 290 | 20240529 | 140500 | 17106506750 | 21550 | 21500 | 21550 | 21450 | 371 |
| 291 | 20240529 | 140400 | 17098536650 | 21500 | 21500 | 21550 | 21500 | 14 |
| 292 | 20240529 | 140300 | 17098235150 | 21500 | 21500 | 21600 | 21500 | 115 |
| 293 | 20240529 | 140200 | 17095756750 | 21500 | 21550 | 21550 | 21500 | 691 |
| 294 | 20240529 | 140100 | 17080899100 | 21500 | 21550 | 21550 | 21500 | 294 |
| 295 | 20240529 | 140000 | 17074576050 | 21500 | 21550 | 21550 | 21500 | 238 |
| 296 | 20240529 | 135900 | 17069447500 | 21500 | 21500 | 21500 | 21500 | 224 |
| 297 | 20240529 | 135800 | 17064631500 | 21500 | 21450 | 21500 | 21450 | 174 |
| 298 | 20240529 | 135700 | 17060894800 | 21450 | 21500 | 21500 | 21450 | 394 |
| 299 | 20240529 | 135600 | 17052443150 | 21500 | 21550 | 21550 | 21500 | 84 |
| 300 | 20240529 | 135500 | 17050636600 | 21550 | 21550 | 21600 | 21550 | 191 |
| 301 | 20240529 | 135400 | 17046518300 | 21500 | 21600 | 21650 | 21450 | 744 |
| 302 | 20240529 | 135300 | 17030497250 | 21600 | 21550 | 21600 | 21500 | 83 |
| 303 | 20240529 | 135200 | 17028705150 | 21600 | 21600 | 21600 | 21400 | 673 |
| 304 | 20240529 | 135100 | 17014221500 | 21600 | 21450 | 21600 | 21400 | 1021 |
| 305 | 20240529 | 135000 | 16992302300 | 21450 | 21450 | 21450 | 21400 | 353 |
| 306 | 20240529 | 134900 | 16984730650 | 21400 | 21400 | 21450 | 21400 | 537 |
| 307 | 20240529 | 134800 | 16973238700 | 21400 | 21450 | 21500 | 21400 | 371 |
| 308 | 20240529 | 134700 | 16965281650 | 21550 | 21600 | 21600 | 21400 | 1354 |
| 309 | 20240529 | 134600 | 16936208700 | 21600 | 21550 | 21600 | 21500 | 557 |
| 310 | 20240529 | 134500 | 16924204800 | 21500 | 21650 | 21650 | 21400 | 2649 |
| 311 | 20240529 | 134400 | 16867328300 | 21600 | 21600 | 21600 | 21550 | 1110 |
| 312 | 20240529 | 134300 | 16843401850 | 21650 | 21600 | 21650 | 21550 | 542 |
| 313 | 20240529 | 134200 | 16831681000 | 21600 | 21700 | 21700 | 21600 | 639 |
| 314 | 20240529 | 134100 | 16817866700 | 21700 | 21650 | 21750 | 21600 | 947 |
| 315 | 20240529 | 134000 | 16797383050 | 21650 | 21700 | 21750 | 21650 | 793 |
| 316 | 20240529 | 133900 | 16780177600 | 21700 | 21700 | 21750 | 21700 | 565 |
| 317 | 20240529 | 133800 | 16767909850 | 21700 | 21900 | 21950 | 21700 | 4539 |
| 318 | 20240529 | 133700 | 16668793700 | 21900 | 21950 | 22000 | 21900 | 976 |
| 319 | 20240529 | 133600 | 16647374550 | 21950 | 21900 | 21950 | 21850 | 874 |
| 320 | 20240529 | 133500 | 16628224850 | 21950 | 22050 | 22050 | 21800 | 1128 |
| 321 | 20240529 | 133400 | 16603563650 | 21900 | 21900 | 22000 | 21900 | 1236 |
| 322 | 20240529 | 133300 | 16576463200 | 21900 | 21900 | 21950 | 21850 | 660 |
| 323 | 20240529 | 133200 | 16562007450 | 21900 | 22100 | 22100 | 21850 | 3615 |
| 324 | 20240529 | 133100 | 16482531100 | 22100 | 22250 | 22250 | 22100 | 3493 |
| 325 | 20240529 | 133000 | 16405285300 | 22100 | 22150 | 22250 | 22100 | 3981 |
| 326 | 20240529 | 132900 | 16316950150 | 22150 | 22000 | 22200 | 21950 | 2803 |
| 327 | 20240529 | 132800 | 16255029300 | 21950 | 21850 | 22050 | 21850 | 1532 |
| 328 | 20240529 | 132700 | 16221397850 | 21800 | 21700 | 21900 | 21650 | 3977 |
| 329 | 20240529 | 132600 | 16134844200 | 21700 | 21800 | 21850 | 21700 | 4145 |
| 330 | 20240529 | 132500 | 16044605100 | 21750 | 21700 | 21750 | 21600 | 2493 |
| 331 | 20240529 | 132400 | 15990493500 | 21600 | 21550 | 21700 | 21500 | 2667 |
| 332 | 20240529 | 132300 | 15932908950 | 21500 | 21450 | 21650 | 21450 | 6015 |
| 333 | 20240529 | 132200 | 15803562800 | 21500 | 21950 | 21950 | 21400 | 7310 |
| 334 | 20240529 | 132100 | 15645227450 | 21950 | 22050 | 22100 | 21850 | 4361 |
| 335 | 20240529 | 132000 | 15549561050 | 22050 | 22400 | 22500 | 21750 | 14614 |
| 336 | 20240529 | 131900 | 15228690300 | 22500 | 22500 | 22800 | 22350 | 24190 |
| 337 | 20240529 | 131800 | 14680643650 | 22550 | 22300 | 22550 | 22200 | 6268 |
| 338 | 20240529 | 131700 | 14540153750 | 22450 | 22350 | 22550 | 22000 | 9479 |
| 339 | 20240529 | 131600 | 14329265500 | 22400 | 22350 | 22550 | 22200 | 14763 |
| 340 | 20240529 | 131500 | 13997629950 | 22200 | 22150 | 22500 | 22100 | 28767 |
| 341 | 20240529 | 131400 | 13355539300 | 22050 | 21950 | 22150 | 21800 | 14607 |
| 342 | 20240529 | 131300 | 13034561100 | 21950 | 21800 | 22000 | 21500 | 14232 |
| 343 | 20240529 | 131200 | 12722872000 | 21800 | 21400 | 21800 | 21100 | 5662 |
| 344 | 20240529 | 131100 | 12600963150 | 21400 | 21250 | 21400 | 21250 | 648 |
| 345 | 20240529 | 131000 | 12587117500 | 21250 | 21200 | 21250 | 21200 | 42 |
| 346 | 20240529 | 130900 | 12586225950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 347 | 20240529 | 130800 | 12586225950 | 21200 | 21200 | 21200 | 21200 | 108 |
| 348 | 20240529 | 130700 | 12583936350 | 21350 | 21200 | 21350 | 21200 | 25 |
| 349 | 20240529 | 130600 | 12583402750 | 21300 | 21350 | 21400 | 21200 | 494 |
| 350 | 20240529 | 130500 | 12572894050 | 21350 | 21350 | 21400 | 21200 | 328 |
| 351 | 20240529 | 130400 | 12565884700 | 21350 | 21250 | 21350 | 21250 | 316 |
| 352 | 20240529 | 130300 | 12559151450 | 21250 | 21300 | 21300 | 21250 | 444 |
| 353 | 20240529 | 130200 | 12549713650 | 21300 | 21300 | 21300 | 21300 | 31 |
| 354 | 20240529 | 130100 | 12549053350 | 21300 | 21300 | 21300 | 21250 | 45 |
| 355 | 20240529 | 130000 | 12548095400 | 21200 | 21300 | 21350 | 21200 | 659 |
| 356 | 20240529 | 125900 | 12534090500 | 21300 | 21250 | 21300 | 21250 | 110 |
| 357 | 20240529 | 125800 | 12531747850 | 21300 | 21200 | 21300 | 21200 | 22 |
| 358 | 20240529 | 125700 | 12531280400 | 21200 | 21050 | 21200 | 21050 | 172 |
| 359 | 20240529 | 125600 | 12527649350 | 21050 | 21100 | 21100 | 21050 | 111 |
| 360 | 20240529 | 125500 | 12525308050 | 21100 | 21150 | 21200 | 21100 | 406 |
| 361 | 20240529 | 125400 | 12516732900 | 21200 | 21250 | 21250 | 21150 | 126 |
| 362 | 20240529 | 125300 | 12514056000 | 21250 | 21300 | 21300 | 21250 | 79 |
| 363 | 20240529 | 125200 | 12512376350 | 21300 | 21350 | 21350 | 21300 | 49 |
| 364 | 20240529 | 125100 | 12511331500 | 21300 | 21250 | 21300 | 21250 | 141 |
| 365 | 20240529 | 125000 | 12508332300 | 21250 | 21250 | 21250 | 21200 | 69 |
| 366 | 20240529 | 124900 | 12506866950 | 21250 | 21300 | 21300 | 21200 | 320 |
| 367 | 20240529 | 124800 | 12500068750 | 21300 | 21350 | 21350 | 21300 | 267 |
| 368 | 20240529 | 124700 | 12494381600 | 21300 | 21300 | 21350 | 21250 | 994 |
| 369 | 20240529 | 124600 | 12473214300 | 21350 | 21400 | 21450 | 21350 | 707 |
| 370 | 20240529 | 124500 | 12458080600 | 21350 | 21350 | 21350 | 21300 | 218 |
| 371 | 20240529 | 124400 | 12453427850 | 21400 | 21100 | 21400 | 21100 | 1163 |
| 372 | 20240529 | 124300 | 12428634100 | 21100 | 21150 | 21150 | 21100 | 158 |
| 373 | 20240529 | 124200 | 12425299900 | 21150 | 21150 | 21150 | 21100 | 317 |
| 374 | 20240529 | 124100 | 12418595450 | 21150 | 21250 | 21250 | 21150 | 264 |
| 375 | 20240529 | 124000 | 12413011650 | 21250 | 21150 | 21250 | 21150 | 917 |
| 376 | 20240529 | 123900 | 12393543100 | 21150 | 21100 | 21150 | 21100 | 317 |
| 377 | 20240529 | 123800 | 12386853900 | 21050 | 21050 | 21100 | 21050 | 5 |
| 378 | 20240529 | 123700 | 12386748600 | 21050 | 21100 | 21100 | 21050 | 15 |
| 379 | 20240529 | 123600 | 12386432450 | 21050 | 21050 | 21100 | 21050 | 61 |
| 380 | 20240529 | 123500 | 12385148350 | 21050 | 21050 | 21050 | 21050 | 106 |
| 381 | 20240529 | 123400 | 12382917050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 382 | 20240529 | 123300 | 12382917050 | 21050 | 21050 | 21050 | 21050 | 122 |
| 383 | 20240529 | 123200 | 12380348950 | 21050 | 21050 | 21050 | 21050 | 163 |
| 384 | 20240529 | 123100 | 12376917800 | 21100 | 21050 | 21100 | 21050 | 91 |
| 385 | 20240529 | 123000 | 12375001800 | 21050 | 20950 | 21050 | 20950 | 347 |
| 386 | 20240529 | 122900 | 12367715500 | 20950 | 20950 | 20950 | 20950 | 24 |
| 387 | 20240529 | 122800 | 12367212700 | 20950 | 21000 | 21000 | 20950 | 71 |
| 388 | 20240529 | 122700 | 12365724100 | 21000 | 21000 | 21000 | 21000 | 9 |
| 389 | 20240529 | 122600 | 12365535100 | 21000 | 21000 | 21050 | 21000 | 19 |
| 390 | 20240529 | 122500 | 12365135600 | 21000 | 21000 | 21000 | 21000 | 2 |
| 391 | 20240529 | 122400 | 12365093600 | 20950 | 20950 | 20950 | 20950 | 6 |
| 392 | 20240529 | 122300 | 12364967900 | 20950 | 20950 | 20950 | 20950 | 258 |
| 393 | 20240529 | 122200 | 12359562800 | 21000 | 21000 | 21000 | 20950 | 605 |
| 394 | 20240529 | 122100 | 12346884500 | 21000 | 20950 | 21000 | 20950 | 112 |
| 395 | 20240529 | 122000 | 12344537950 | 21000 | 21000 | 21000 | 21000 | 27 |
| 396 | 20240529 | 121900 | 12343970950 | 21050 | 20950 | 21050 | 20950 | 270 |
| 397 | 20240529 | 121800 | 12338314350 | 21000 | 21000 | 21000 | 20950 | 20 |
| 398 | 20240529 | 121700 | 12337895100 | 20950 | 21000 | 21000 | 20950 | 52 |
| 399 | 20240529 | 121600 | 12336803200 | 21000 | 21000 | 21000 | 21000 | 24 |
| 400 | 20240529 | 121500 | 12336299200 | 20950 | 20950 | 21000 | 20950 | 267 |
| 401 | 20240529 | 121400 | 12330705500 | 21050 | 21000 | 21050 | 20950 | 201 |
| 402 | 20240529 | 121300 | 12326491450 | 21000 | 21050 | 21050 | 21000 | 18 |
| 403 | 20240529 | 121200 | 12326112650 | 20950 | 21000 | 21000 | 20950 | 289 |
| 404 | 20240529 | 121100 | 12320047500 | 21000 | 20950 | 21000 | 20950 | 61 |
| 405 | 20240529 | 121000 | 12318769500 | 21000 | 21000 | 21000 | 20950 | 539 |
| 406 | 20240529 | 120900 | 12307461050 | 21050 | 21100 | 21100 | 21000 | 125 |
| 407 | 20240529 | 120800 | 12304832650 | 21100 | 21100 | 21100 | 21100 | 0 |
| 408 | 20240529 | 120700 | 12304832650 | 21100 | 21000 | 21100 | 21000 | 38 |
| 409 | 20240529 | 120600 | 12304033250 | 21100 | 21100 | 21100 | 21000 | 473 |
| 410 | 20240529 | 120500 | 12294088450 | 21100 | 21100 | 21150 | 21100 | 105 |
| 411 | 20240529 | 120400 | 12291870950 | 21100 | 21150 | 21150 | 21100 | 133 |
| 412 | 20240529 | 120300 | 12289063000 | 21150 | 21150 | 21150 | 21150 | 28 |
| 413 | 20240529 | 120200 | 12288470800 | 21100 | 21100 | 21200 | 21100 | 227 |
| 414 | 20240529 | 120100 | 12283680900 | 21100 | 21200 | 21200 | 21050 | 268 |
| 415 | 20240529 | 120000 | 12278032000 | 21100 | 21300 | 21400 | 21100 | 1439 |
| 416 | 20240529 | 115900 | 12247445000 | 21300 | 21350 | 21400 | 21300 | 339 |
| 417 | 20240529 | 115800 | 12240206050 | 21350 | 21500 | 21500 | 21350 | 1534 |
| 418 | 20240529 | 115700 | 12207371800 | 21500 | 21450 | 21500 | 21400 | 1863 |
| 419 | 20240529 | 115600 | 12167378250 | 21450 | 21350 | 21450 | 21350 | 759 |
| 420 | 20240529 | 115500 | 12151131400 | 21350 | 21250 | 21350 | 21250 | 324 |
| 421 | 20240529 | 115400 | 12144229250 | 21300 | 21200 | 21300 | 21200 | 593 |
| 422 | 20240529 | 115300 | 12131641550 | 21250 | 21250 | 21300 | 21250 | 708 |
| 423 | 20240529 | 115200 | 12116596050 | 21250 | 21200 | 21250 | 21200 | 152 |
| 424 | 20240529 | 115100 | 12113368650 | 21200 | 21200 | 21200 | 21200 | 5 |
| 425 | 20240529 | 115000 | 12113262650 | 21200 | 21300 | 21300 | 21200 | 17 |
| 426 | 20240529 | 114900 | 12112900800 | 21300 | 21150 | 21300 | 21150 | 727 |
| 427 | 20240529 | 114800 | 12097451950 | 21150 | 21100 | 21150 | 21100 | 68 |
| 428 | 20240529 | 114700 | 12096016900 | 21100 | 21150 | 21200 | 21100 | 129 |
| 429 | 20240529 | 114600 | 12093285050 | 21150 | 21150 | 21200 | 21150 | 93 |
| 430 | 20240529 | 114500 | 12091317300 | 21150 | 21100 | 21150 | 21100 | 507 |
| 431 | 20240529 | 114400 | 12080612850 | 21200 | 21200 | 21200 | 21150 | 88 |
| 432 | 20240529 | 114300 | 12078748000 | 21200 | 21200 | 21200 | 21200 | 0 |
| 433 | 20240529 | 114200 | 12078748000 | 21200 | 21200 | 21200 | 21200 | 70 |
| 434 | 20240529 | 114100 | 12077264000 | 21200 | 21100 | 21200 | 21000 | 427 |
| 435 | 20240529 | 114000 | 12068251100 | 21200 | 21100 | 21200 | 21100 | 110 |
| 436 | 20240529 | 113900 | 12065920000 | 21100 | 21150 | 21200 | 21100 | 384 |
| 437 | 20240529 | 113800 | 12057782600 | 21150 | 21150 | 21150 | 21100 | 146 |
| 438 | 20240529 | 113700 | 12054697750 | 21150 | 21200 | 21250 | 21150 | 247 |
| 439 | 20240529 | 113600 | 12049462300 | 21200 | 21150 | 21300 | 21150 | 152 |
| 440 | 20240529 | 113500 | 12046233650 | 21100 | 21100 | 21250 | 21100 | 1734 |
| 441 | 20240529 | 113400 | 12009542200 | 21100 | 21050 | 21100 | 21000 | 67 |
| 442 | 20240529 | 113300 | 12008132100 | 21050 | 21000 | 21050 | 21000 | 302 |
| 443 | 20240529 | 113200 | 12001781800 | 21000 | 20950 | 21000 | 20950 | 55 |
| 444 | 20240529 | 113100 | 12000629500 | 20950 | 20950 | 21000 | 20950 | 122 |
| 445 | 20240529 | 113000 | 11998072350 | 20950 | 20950 | 20950 | 20950 | 2 |
| 446 | 20240529 | 112900 | 11998030450 | 20950 | 20850 | 20950 | 20800 | 115 |
| 447 | 20240529 | 112800 | 11995630600 | 20800 | 20850 | 20850 | 20800 | 293 |
| 448 | 20240529 | 112700 | 11989524100 | 20850 | 20900 | 20900 | 20750 | 772 |
| 449 | 20240529 | 112600 | 11973455200 | 20900 | 20800 | 20950 | 20750 | 1172 |
| 450 | 20240529 | 112500 | 11949076900 | 20800 | 20900 | 20900 | 20800 | 205 |
| 451 | 20240529 | 112400 | 11944795400 | 20900 | 20800 | 20900 | 20800 | 141 |
| 452 | 20240529 | 112300 | 11941848900 | 20800 | 20800 | 20900 | 20800 | 379 |
| 453 | 20240529 | 112200 | 11933964800 | 20850 | 20900 | 20900 | 20850 | 477 |
| 454 | 20240529 | 112100 | 11924008150 | 20900 | 20950 | 20950 | 20900 | 100 |
| 455 | 20240529 | 112000 | 11921918100 | 21000 | 21000 | 21000 | 20950 | 30 |
| 456 | 20240529 | 111900 | 11921289050 | 21000 | 21050 | 21050 | 21000 | 797 |
| 457 | 20240529 | 111800 | 11904547900 | 21050 | 21050 | 21100 | 21050 | 104 |
| 458 | 20240529 | 111700 | 11902358250 | 21050 | 21050 | 21050 | 21050 | 95 |
| 459 | 20240529 | 111600 | 11900358500 | 21100 | 21050 | 21100 | 21050 | 1118 |
| 460 | 20240529 | 111500 | 11876772150 | 21000 | 20950 | 21100 | 20950 | 1268 |
| 461 | 20240529 | 111400 | 11850148950 | 20900 | 20900 | 20900 | 20900 | 38 |
| 462 | 20240529 | 111300 | 11849354750 | 20900 | 20800 | 20900 | 20800 | 504 |
| 463 | 20240529 | 111200 | 11838859150 | 20850 | 20900 | 20900 | 20850 | 30 |
| 464 | 20240529 | 111100 | 11838233150 | 20800 | 20800 | 20900 | 20700 | 346 |
| 465 | 20240529 | 111000 | 11831035550 | 20700 | 20750 | 20750 | 20700 | 2537 |
| 466 | 20240529 | 110900 | 11778494600 | 20750 | 20800 | 20800 | 20700 | 945 |
| 467 | 20240529 | 110800 | 11758889850 | 20800 | 20850 | 20850 | 20750 | 255 |
| 468 | 20240529 | 110700 | 11753585700 | 20850 | 20900 | 20950 | 20750 | 1526 |
| 469 | 20240529 | 110600 | 11721901450 | 20900 | 20800 | 20900 | 20750 | 1278 |
| 470 | 20240529 | 110500 | 11695361300 | 20800 | 20800 | 20800 | 20800 | 865 |
| 471 | 20240529 | 110400 | 11677369300 | 20800 | 20950 | 20950 | 20800 | 2327 |
| 472 | 20240529 | 110300 | 11628859950 | 21000 | 20950 | 21000 | 20900 | 438 |
| 473 | 20240529 | 110200 | 11619704400 | 20900 | 20950 | 20950 | 20900 | 497 |
| 474 | 20240529 | 110100 | 11609308300 | 20950 | 21000 | 21000 | 20900 | 532 |
| 475 | 20240529 | 110000 | 11598176000 | 21000 | 20950 | 21000 | 20900 | 3305 |
| 476 | 20240529 | 105900 | 11528962150 | 21050 | 20900 | 21050 | 20900 | 1061 |
| 477 | 20240529 | 105800 | 11506780750 | 20900 | 21100 | 21100 | 20900 | 2049 |
| 478 | 20240529 | 105700 | 11463916450 | 21100 | 21100 | 21150 | 20950 | 110 |
| 479 | 20240529 | 105600 | 11461606000 | 21100 | 21000 | 21150 | 21000 | 192 |
| 480 | 20240529 | 105500 | 11457572250 | 21150 | 21050 | 21150 | 20950 | 1043 |
| 481 | 20240529 | 105400 | 11435674550 | 21050 | 21250 | 21250 | 21050 | 2062 |
| 482 | 20240529 | 105300 | 11392223600 | 21300 | 21250 | 21400 | 21200 | 737 |
| 483 | 20240529 | 105200 | 11376515650 | 21250 | 21250 | 21250 | 21200 | 143 |
| 484 | 20240529 | 105100 | 11373480600 | 21200 | 21100 | 21200 | 21100 | 251 |
| 485 | 20240529 | 105000 | 11368177700 | 21100 | 21100 | 21100 | 21100 | 176 |
| 486 | 20240529 | 104900 | 11364464100 | 21100 | 21100 | 21150 | 21050 | 197 |
| 487 | 20240529 | 104800 | 11360305500 | 21150 | 21150 | 21150 | 21150 | 382 |
| 488 | 20240529 | 104700 | 11352226200 | 21150 | 21000 | 21150 | 21000 | 79 |
| 489 | 20240529 | 104600 | 11350561050 | 21000 | 21050 | 21200 | 21000 | 224 |
| 490 | 20240529 | 104500 | 11345854750 | 21000 | 21100 | 21100 | 20900 | 1728 |
| 491 | 20240529 | 104400 | 11309658550 | 21050 | 21100 | 21100 | 21050 | 178 |
| 492 | 20240529 | 104300 | 11305908500 | 20950 | 21150 | 21200 | 20950 | 346 |
| 493 | 20240529 | 104200 | 11298645300 | 21000 | 21000 | 21050 | 21000 | 129 |
| 494 | 20240529 | 104100 | 11295936250 | 21000 | 21100 | 21100 | 21000 | 703 |
| 495 | 20240529 | 104000 | 11281149250 | 21100 | 21200 | 21250 | 21100 | 139 |
| 496 | 20240529 | 103900 | 11278203250 | 21050 | 21150 | 21350 | 21050 | 1237 |
| 497 | 20240529 | 103800 | 11252084450 | 21100 | 21100 | 21250 | 21050 | 404 |
| 498 | 20240529 | 103700 | 11243519600 | 21100 | 21150 | 21150 | 21100 | 46 |
| 499 | 20240529 | 103600 | 11242547450 | 21200 | 20950 | 21200 | 20950 | 1772 |
| 500 | 20240529 | 103500 | 11205410300 | 21000 | 21000 | 21100 | 21000 | 1296 |
| 501 | 20240529 | 103400 | 11178155250 | 21000 | 21150 | 21200 | 21000 | 1104 |
| 502 | 20240529 | 103300 | 11154923200 | 21150 | 21200 | 21200 | 21150 | 893 |
| 503 | 20240529 | 103200 | 11136001250 | 21200 | 21300 | 21300 | 21200 | 1405 |
| 504 | 20240529 | 103100 | 11106084600 | 21300 | 21350 | 21400 | 21300 | 32 |
| 505 | 20240529 | 103000 | 11105402150 | 21400 | 21400 | 21450 | 21300 | 817 |
| 506 | 20240529 | 102900 | 11087959700 | 21400 | 21400 | 21450 | 21400 | 254 |
| 507 | 20240529 | 102800 | 11082523050 | 21350 | 21450 | 21500 | 21350 | 507 |
| 508 | 20240529 | 102700 | 11071691950 | 21400 | 21400 | 21450 | 21400 | 397 |
| 509 | 20240529 | 102600 | 11063190500 | 21400 | 21400 | 21500 | 21350 | 697 |
| 510 | 20240529 | 102500 | 11048301800 | 21400 | 21450 | 21500 | 21400 | 575 |
| 511 | 20240529 | 102400 | 11035975000 | 21450 | 21500 | 21500 | 21450 | 336 |
| 512 | 20240529 | 102300 | 11028757300 | 21550 | 21500 | 21600 | 21500 | 310 |
| 513 | 20240529 | 102200 | 11022083100 | 21500 | 21600 | 21600 | 21500 | 1164 |
| 514 | 20240529 | 102100 | 10997002250 | 21600 | 21600 | 21600 | 21550 | 596 |
| 515 | 20240529 | 102000 | 10984129200 | 21600 | 21550 | 21600 | 21550 | 213 |
| 516 | 20240529 | 101900 | 10979538550 | 21550 | 21500 | 21550 | 21500 | 116 |
| 517 | 20240529 | 101800 | 10977041800 | 21500 | 21400 | 21500 | 21400 | 197 |
| 518 | 20240529 | 101700 | 10972808250 | 21450 | 21450 | 21450 | 21400 | 144 |
| 519 | 20240529 | 101600 | 10969726500 | 21450 | 21400 | 21450 | 21350 | 696 |
| 520 | 20240529 | 101500 | 10954827350 | 21450 | 21450 | 21450 | 21350 | 303 |
| 521 | 20240529 | 101400 | 10948343350 | 21400 | 21450 | 21450 | 21400 | 188 |
| 522 | 20240529 | 101300 | 10944319450 | 21450 | 21500 | 21500 | 21400 | 869 |
| 523 | 20240529 | 101200 | 10925660250 | 21550 | 21600 | 21650 | 21500 | 365 |
| 524 | 20240529 | 101100 | 10917789300 | 21600 | 21600 | 21650 | 21500 | 1635 |
| 525 | 20240529 | 101000 | 10882461200 | 21550 | 21450 | 21550 | 21400 | 2230 |
| 526 | 20240529 | 100900 | 10834489850 | 21500 | 21450 | 21550 | 21450 | 1311 |
| 527 | 20240529 | 100800 | 10806316050 | 21450 | 21300 | 21450 | 21300 | 327 |
| 528 | 20240529 | 100700 | 10799329950 | 21400 | 21100 | 21400 | 21100 | 378 |
| 529 | 20240529 | 100600 | 10791319400 | 21050 | 21250 | 21250 | 21050 | 1123 |
| 530 | 20240529 | 100500 | 10767601600 | 21300 | 21350 | 21400 | 21300 | 582 |
| 531 | 20240529 | 100400 | 10755186150 | 21350 | 21300 | 21350 | 21200 | 65 |
| 532 | 20240529 | 100300 | 10753802600 | 21200 | 21150 | 21500 | 21100 | 2969 |
| 533 | 20240529 | 100200 | 10691003000 | 21150 | 21350 | 21350 | 21150 | 908 |
| 534 | 20240529 | 100100 | 10671731650 | 21350 | 21350 | 21400 | 21300 | 962 |
| 535 | 20240529 | 100000 | 10651182300 | 21400 | 21400 | 21500 | 21350 | 1870 |
| 536 | 20240529 | 095900 | 10611084650 | 21400 | 21400 | 21400 | 21350 | 333 |
| 537 | 20240529 | 095800 | 10603962400 | 21400 | 21350 | 21500 | 21300 | 2052 |
| 538 | 20240529 | 095700 | 10560007200 | 21350 | 21200 | 21350 | 21150 | 1859 |
| 539 | 20240529 | 095600 | 10520475650 | 21300 | 21200 | 21300 | 21150 | 901 |
| 540 | 20240529 | 095500 | 10501344050 | 21250 | 21200 | 21300 | 21150 | 2724 |
| 541 | 20240529 | 095400 | 10443495050 | 21250 | 21000 | 21250 | 20850 | 5290 |
| 542 | 20240529 | 095300 | 10332347700 | 21000 | 21000 | 21100 | 20900 | 1689 |
| 543 | 20240529 | 095200 | 10296897700 | 21000 | 21050 | 21050 | 21000 | 460 |
| 544 | 20240529 | 095100 | 10287234400 | 21050 | 21050 | 21150 | 21050 | 603 |
| 545 | 20240529 | 095000 | 10274530050 | 21050 | 21150 | 21150 | 21050 | 1207 |
| 546 | 20240529 | 094900 | 10249067200 | 21150 | 21000 | 21250 | 21000 | 2338 |
| 547 | 20240529 | 094800 | 10199561000 | 21050 | 20950 | 21100 | 20950 | 5029 |
| 548 | 20240529 | 094700 | 10093978850 | 21000 | 21400 | 21500 | 20950 | 6574 |
| 549 | 20240529 | 094600 | 9954671850 | 21400 | 21350 | 21500 | 21350 | 892 |
| 550 | 20240529 | 094500 | 9935561700 | 21350 | 21450 | 21500 | 21350 | 1906 |
| 551 | 20240529 | 094400 | 9894768400 | 21450 | 21550 | 21600 | 21450 | 1215 |
| 552 | 20240529 | 094300 | 9868677300 | 21600 | 21700 | 21700 | 21550 | 1839 |
| 553 | 20240529 | 094200 | 9828926300 | 21700 | 21700 | 21750 | 21600 | 1879 |
| 554 | 20240529 | 094100 | 9788155800 | 21700 | 21850 | 21850 | 21600 | 2825 |
| 555 | 20240529 | 094000 | 9726477550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 556 | 20240529 | 093900 | 9726477550 | 21400 | 21700 | 21700 | 21400 | 3620 |
| 557 | 20240529 | 093800 | 9648699650 | 21700 | 21600 | 21750 | 21600 | 1470 |
| 558 | 20240529 | 093700 | 9616847850 | 21600 | 21550 | 21750 | 21500 | 1326 |
| 559 | 20240529 | 093600 | 9588284600 | 21550 | 21750 | 21800 | 21550 | 5298 |
| 560 | 20240529 | 093500 | 9473607200 | 21800 | 21900 | 21900 | 21700 | 2581 |
| 561 | 20240529 | 093400 | 9417424000 | 21800 | 21850 | 22000 | 21700 | 2366 |
| 562 | 20240529 | 093300 | 9365726800 | 21800 | 21700 | 21850 | 21600 | 5399 |
| 563 | 20240529 | 093200 | 9248723050 | 21750 | 21500 | 21750 | 21500 | 3034 |
| 564 | 20240529 | 093100 | 9183046800 | 21600 | 21900 | 22000 | 21400 | 16319 |
| 565 | 20240529 | 093000 | 8829606100 | 21900 | 22200 | 22250 | 21900 | 4487 |
| 566 | 20240529 | 092900 | 8730617400 | 22200 | 22200 | 22250 | 22150 | 1137 |
| 567 | 20240529 | 092800 | 8705377700 | 22200 | 22250 | 22300 | 22150 | 2937 |
| 568 | 20240529 | 092700 | 8640172000 | 22300 | 22400 | 22450 | 22250 | 2825 |
| 569 | 20240529 | 092600 | 8577128700 | 22450 | 22500 | 22550 | 22400 | 7243 |
| 570 | 20240529 | 092500 | 8414432250 | 22500 | 22250 | 22500 | 22200 | 6145 |
| 571 | 20240529 | 092400 | 8276836600 | 22250 | 22050 | 22300 | 22000 | 2729 |
| 572 | 20240529 | 092300 | 8216318050 | 22000 | 21950 | 22100 | 21900 | 2563 |
| 573 | 20240529 | 092200 | 8160013150 | 21950 | 21950 | 22000 | 21850 | 1884 |
| 574 | 20240529 | 092100 | 8118697750 | 22000 | 21950 | 22050 | 21850 | 1915 |
| 575 | 20240529 | 092000 | 8076719950 | 21900 | 22100 | 22200 | 21850 | 6901 |
| 576 | 20240529 | 091900 | 7924916150 | 22050 | 22300 | 22300 | 22050 | 3567 |
| 577 | 20240529 | 091800 | 7845906200 | 22250 | 22250 | 22450 | 22150 | 6350 |
| 578 | 20240529 | 091700 | 7704018350 | 22250 | 21900 | 22250 | 21800 | 5679 |
| 579 | 20240529 | 091600 | 7578772250 | 21850 | 22200 | 22200 | 21850 | 10354 |
| 580 | 20240529 | 091500 | 7350299150 | 22150 | 22200 | 22300 | 22100 | 8203 |
| 581 | 20240529 | 091400 | 7168322950 | 22150 | 22300 | 22550 | 22150 | 9362 |
| 582 | 20240529 | 091300 | 6959162400 | 22400 | 22650 | 22700 | 21650 | 25823 |
| 583 | 20240529 | 091200 | 6389459550 | 22450 | 22900 | 22900 | 22300 | 18067 |
| 584 | 20240529 | 091100 | 5980251450 | 22900 | 22700 | 22950 | 22550 | 9365 |
| 585 | 20240529 | 091000 | 5767500550 | 22700 | 23000 | 23150 | 22700 | 17820 |
| 586 | 20240529 | 090900 | 5358215200 | 23000 | 23000 | 23550 | 22600 | 31557 |
| 587 | 20240529 | 090800 | 4629963650 | 22950 | 23800 | 23850 | 22750 | 38038 |
| 588 | 20240529 | 090700 | 3745049100 | 23850 | 23750 | 24950 | 23350 | 69427 |
| 589 | 20240529 | 090600 | 2086792200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 590 | 20240529 | 090500 | 2086792200 | 22200 | 21500 | 22200 | 21400 | 18772 |
| 591 | 20240529 | 090400 | 1677244000 | 21500 | 20950 | 21500 | 20900 | 24178 |
| 592 | 20240529 | 090300 | 1163605900 | 20950 | 20400 | 20950 | 20400 | 15098 |
| 593 | 20240529 | 090200 | 852127250 | 20450 | 20400 | 20700 | 20300 | 16786 |
| 594 | 20240529 | 090100 | 507806550 | 20450 | 20100 | 20500 | 20100 | 15292 |
| 595 | 20240529 | 090000 | 197448350 | 20050 | 20200 | 20200 | 20000 | 9792 |