34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 3 | 20240529 | 191800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240529 | 191700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240529 | 191600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240529 | 191500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240529 | 191400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240529 | 191300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240529 | 191200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240529 | 191100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240529 | 191000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240529 | 190900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240529 | 190800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240529 | 190700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240529 | 190600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240529 | 190500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240529 | 190400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240529 | 190300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240529 | 190200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240529 | 190100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240529 | 190000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240529 | 185900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240529 | 185800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240529 | 185700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240529 | 185600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240529 | 185500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240529 | 185400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240529 | 185300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240529 | 185200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240529 | 185100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240529 | 185000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240529 | 184900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 33 | 20240529 | 184800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240529 | 184700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240529 | 184600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240529 | 184500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240529 | 184400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240529 | 184300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240529 | 184200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240529 | 184100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240529 | 184000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240529 | 183900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240529 | 183800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240529 | 183700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240529 | 183600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240529 | 183500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240529 | 183400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240529 | 183300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240529 | 183200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240529 | 183100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240529 | 183000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240529 | 182900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240529 | 182800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240529 | 182700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240529 | 182600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240529 | 182500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240529 | 182400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240529 | 182300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240529 | 182200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240529 | 182100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240529 | 182000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240529 | 181900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 63 | 20240529 | 181800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240529 | 181700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240529 | 181600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240529 | 181500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240529 | 181400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240529 | 181300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240529 | 181200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240529 | 181100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240529 | 181000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240529 | 180900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240529 | 180800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240529 | 180700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240529 | 180600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240529 | 180500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240529 | 180400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240529 | 180300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240529 | 180200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240529 | 180100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240529 | 180000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240529 | 175900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240529 | 175800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240529 | 175700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240529 | 175600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240529 | 175500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240529 | 175400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240529 | 175300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240529 | 175200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240529 | 175100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240529 | 175000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240529 | 174900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 93 | 20240529 | 174800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240529 | 174700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240529 | 174600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240529 | 174500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240529 | 174400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240529 | 174300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240529 | 174200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240529 | 174100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240529 | 174000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240529 | 173900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240529 | 173800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240529 | 173700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240529 | 173600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240529 | 173500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240529 | 173400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240529 | 173300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240529 | 173200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240529 | 173100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240529 | 173000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240529 | 172900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240529 | 172800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240529 | 172700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240529 | 172600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240529 | 172500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240529 | 172400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240529 | 172300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240529 | 172200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240529 | 172100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240529 | 172000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240529 | 171900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 123 | 20240529 | 171800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240529 | 171700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240529 | 171600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240529 | 171500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240529 | 171400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240529 | 171300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240529 | 171200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240529 | 171100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240529 | 171000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240529 | 170900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240529 | 170800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240529 | 170700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240529 | 170600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240529 | 170500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240529 | 170400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240529 | 170300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240529 | 170200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240529 | 170100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240529 | 170000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240529 | 165900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240529 | 165800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240529 | 165700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240529 | 165600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240529 | 165500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240529 | 165400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240529 | 165300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240529 | 165200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240529 | 165100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240529 | 165000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240529 | 164900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 153 | 20240529 | 164800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240529 | 164700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240529 | 164600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240529 | 164500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240529 | 164400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240529 | 164300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240529 | 164200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240529 | 164100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240529 | 164000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240529 | 163900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240529 | 163800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240529 | 163700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240529 | 163600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240529 | 163500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240529 | 163400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240529 | 163300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240529 | 163200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240529 | 163100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240529 | 163000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240529 | 162900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240529 | 162800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240529 | 162700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240529 | 162600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240529 | 162500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240529 | 162400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240529 | 162300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240529 | 162200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240529 | 162100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240529 | 162000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240529 | 161900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 183 | 20240529 | 161800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240529 | 161700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240529 | 161600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240529 | 161500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240529 | 161400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240529 | 161300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240529 | 161200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240529 | 161100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240529 | 161000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240529 | 160900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240529 | 160800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240529 | 160700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240529 | 160600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240529 | 160500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240529 | 160400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240529 | 160300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240529 | 160200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240529 | 160100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240529 | 160000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240529 | 155900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240529 | 155800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240529 | 155700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240529 | 155600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240529 | 155500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240529 | 155400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240529 | 155300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240529 | 155200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240529 | 155100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240529 | 155000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240529 | 154900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 213 | 20240529 | 154800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240529 | 154700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240529 | 154600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240529 | 154500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20240529 | 154400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20240529 | 154300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20240529 | 154200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20240529 | 154100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20240529 | 154000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20240529 | 153900 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20240529 | 153800 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20240529 | 153700 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20240529 | 153600 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20240529 | 153500 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20240529 | 153400 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20240529 | 153300 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20240529 | 153200 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20240529 | 153100 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20240529 | 153000 | 62815758200 | 43750 | 43750 | 43750 | 43750 | 107898 |
| 232 | 20240529 | 152900 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20240529 | 152800 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240529 | 152700 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240529 | 152600 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240529 | 152500 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240529 | 152400 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240529 | 152300 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240529 | 152200 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240529 | 152100 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240529 | 152000 | 58095220700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240529 | 151900 | 58095220700 | 43850 | 43850 | 43900 | 43800 | 7081 |
| 243 | 20240529 | 151800 | 57784745950 | 43850 | 43800 | 43900 | 43800 | 6272 |
| 244 | 20240529 | 151700 | 57509782300 | 43800 | 43750 | 43850 | 43750 | 10272 |
| 245 | 20240529 | 151600 | 57059855250 | 43800 | 43750 | 43800 | 43750 | 3285 |
| 246 | 20240529 | 151500 | 56916048650 | 43800 | 43750 | 43800 | 43750 | 2409 |
| 247 | 20240529 | 151400 | 56810623050 | 43750 | 43750 | 43800 | 43750 | 1912 |
| 248 | 20240529 | 151300 | 56726959050 | 43800 | 43750 | 43800 | 43750 | 1185 |
| 249 | 20240529 | 151200 | 56675095600 | 43750 | 43750 | 43800 | 43750 | 1720 |
| 250 | 20240529 | 151100 | 56599826550 | 43800 | 43750 | 43800 | 43750 | 2434 |
| 251 | 20240529 | 151000 | 56493334450 | 43800 | 43750 | 43800 | 43750 | 2136 |
| 252 | 20240529 | 150900 | 56399839750 | 43800 | 43750 | 43800 | 43750 | 649 |
| 253 | 20240529 | 150800 | 56371432500 | 43800 | 43750 | 43800 | 43750 | 1141 |
| 254 | 20240529 | 150700 | 56321494650 | 43800 | 43700 | 43800 | 43700 | 14376 |
| 255 | 20240529 | 150600 | 55692546000 | 43700 | 43750 | 43750 | 43700 | 1465 |
| 256 | 20240529 | 150500 | 55628466550 | 43700 | 43750 | 43750 | 43700 | 820 |
| 257 | 20240529 | 150400 | 55592615400 | 43700 | 43750 | 43750 | 43700 | 1500 |
| 258 | 20240529 | 150300 | 55527019550 | 43700 | 43750 | 43750 | 43700 | 1760 |
| 259 | 20240529 | 150200 | 55450058600 | 43750 | 43700 | 43750 | 43700 | 1208 |
| 260 | 20240529 | 150100 | 55397225150 | 43700 | 43750 | 43750 | 43700 | 7836 |
| 261 | 20240529 | 150000 | 55054410550 | 43750 | 43700 | 43750 | 43700 | 2199 |
| 262 | 20240529 | 145900 | 54958246300 | 43750 | 43700 | 43750 | 43700 | 3234 |
| 263 | 20240529 | 145800 | 54816789450 | 43750 | 43750 | 43750 | 43700 | 810 |
| 264 | 20240529 | 145700 | 54781378350 | 43700 | 43750 | 43750 | 43700 | 1786 |
| 265 | 20240529 | 145600 | 54703280700 | 43750 | 43750 | 43750 | 43700 | 4714 |
| 266 | 20240529 | 145500 | 54497107550 | 43700 | 43700 | 43750 | 43700 | 1146 |
| 267 | 20240529 | 145400 | 54447017850 | 43700 | 43750 | 43750 | 43700 | 1109 |
| 268 | 20240529 | 145300 | 54398518500 | 43750 | 43750 | 43750 | 43700 | 1329 |
| 269 | 20240529 | 145200 | 54340419650 | 43700 | 43750 | 43750 | 43700 | 1389 |
| 270 | 20240529 | 145100 | 54279687750 | 43750 | 43700 | 43750 | 43700 | 1762 |
| 271 | 20240529 | 145000 | 54202655750 | 43700 | 43700 | 43750 | 43700 | 1472 |
| 272 | 20240529 | 144900 | 54138306300 | 43700 | 43750 | 43750 | 43700 | 1300 |
| 273 | 20240529 | 144800 | 54081477000 | 43750 | 43700 | 43750 | 43700 | 3427 |
| 274 | 20240529 | 144700 | 53931639450 | 43750 | 43750 | 43800 | 43700 | 8610 |
| 275 | 20240529 | 144600 | 53554993500 | 43750 | 43750 | 43800 | 43750 | 5742 |
| 276 | 20240529 | 144500 | 53303765150 | 43750 | 43750 | 43800 | 43750 | 5870 |
| 277 | 20240529 | 144400 | 53046929950 | 43750 | 43800 | 43800 | 43750 | 2101 |
| 278 | 20240529 | 144300 | 52954975900 | 43750 | 43750 | 43800 | 43750 | 3116 |
| 279 | 20240529 | 144200 | 52818599650 | 43750 | 43800 | 43850 | 43750 | 50514 |
| 280 | 20240529 | 144100 | 50606352550 | 43800 | 43800 | 43850 | 43800 | 1947 |
| 281 | 20240529 | 144000 | 50521038600 | 43850 | 43850 | 43850 | 43800 | 2926 |
| 282 | 20240529 | 143900 | 50392841350 | 43850 | 43800 | 43850 | 43800 | 2144 |
| 283 | 20240529 | 143800 | 50298859300 | 43800 | 43850 | 43850 | 43800 | 975 |
| 284 | 20240529 | 143700 | 50256136150 | 43800 | 43800 | 43850 | 43800 | 1884 |
| 285 | 20240529 | 143600 | 50173552200 | 43850 | 43850 | 43850 | 43800 | 1035 |
| 286 | 20240529 | 143500 | 50128198950 | 43850 | 43850 | 43850 | 43800 | 1217 |
| 287 | 20240529 | 143400 | 50074859650 | 43800 | 43800 | 43850 | 43800 | 1278 |
| 288 | 20240529 | 143300 | 50018851050 | 43850 | 43800 | 43850 | 43800 | 1559 |
| 289 | 20240529 | 143200 | 49950543000 | 43850 | 43800 | 43850 | 43800 | 1977 |
| 290 | 20240529 | 143100 | 49863937950 | 43800 | 43850 | 43850 | 43800 | 684 |
| 291 | 20240529 | 143000 | 49833966400 | 43850 | 43800 | 43850 | 43800 | 1101 |
| 292 | 20240529 | 142900 | 49785709550 | 43800 | 43800 | 43850 | 43800 | 720 |
| 293 | 20240529 | 142800 | 49754167750 | 43800 | 43800 | 43850 | 43800 | 1556 |
| 294 | 20240529 | 142700 | 49686004000 | 43800 | 43800 | 43850 | 43800 | 1039 |
| 295 | 20240529 | 142600 | 49640468650 | 43850 | 43800 | 43850 | 43800 | 1307 |
| 296 | 20240529 | 142500 | 49583198650 | 43800 | 43800 | 43850 | 43800 | 1397 |
| 297 | 20240529 | 142400 | 49522007700 | 43800 | 43850 | 43850 | 43800 | 1143 |
| 298 | 20240529 | 142300 | 49471912750 | 43800 | 43800 | 43850 | 43800 | 1166 |
| 299 | 20240529 | 142200 | 49420824000 | 43850 | 43800 | 43850 | 43800 | 1112 |
| 300 | 20240529 | 142100 | 49372096700 | 43800 | 43800 | 43850 | 43800 | 1493 |
| 301 | 20240529 | 142000 | 49306688800 | 43800 | 43900 | 43900 | 43800 | 8651 |
| 302 | 20240529 | 141900 | 48927384050 | 43900 | 43850 | 43900 | 43850 | 2208 |
| 303 | 20240529 | 141800 | 48830548850 | 43850 | 43850 | 43900 | 43850 | 6446 |
| 304 | 20240529 | 141700 | 48547875000 | 43850 | 43850 | 43900 | 43850 | 1289 |
| 305 | 20240529 | 141600 | 48491322800 | 43900 | 43900 | 43900 | 43850 | 623 |
| 306 | 20240529 | 141500 | 48463987000 | 43850 | 43850 | 43900 | 43850 | 614 |
| 307 | 20240529 | 141400 | 48437055200 | 43850 | 43900 | 43900 | 43850 | 954 |
| 308 | 20240529 | 141300 | 48395196600 | 43900 | 43850 | 43900 | 43850 | 634 |
| 309 | 20240529 | 141200 | 48367387750 | 43850 | 43900 | 43900 | 43850 | 850 |
| 310 | 20240529 | 141100 | 48330111900 | 43900 | 43900 | 43900 | 43850 | 962 |
| 311 | 20240529 | 141000 | 48287893200 | 43900 | 43850 | 43900 | 43850 | 611 |
| 312 | 20240529 | 140900 | 48261085050 | 43850 | 43900 | 43900 | 43850 | 1808 |
| 313 | 20240529 | 140800 | 48181717750 | 43900 | 43900 | 43950 | 43850 | 5179 |
| 314 | 20240529 | 140700 | 47954372450 | 43850 | 43850 | 43900 | 43850 | 2321 |
| 315 | 20240529 | 140600 | 47852583500 | 43900 | 43900 | 43950 | 43850 | 9250 |
| 316 | 20240529 | 140500 | 47446583150 | 43900 | 43950 | 43950 | 43900 | 595 |
| 317 | 20240529 | 140400 | 47420457450 | 43900 | 43950 | 43950 | 43900 | 1097 |
| 318 | 20240529 | 140300 | 47372292100 | 43950 | 43900 | 43950 | 43900 | 1875 |
| 319 | 20240529 | 140200 | 47289946500 | 43900 | 43950 | 43950 | 43900 | 1163 |
| 320 | 20240529 | 140100 | 47238881000 | 43900 | 43900 | 43950 | 43900 | 546 |
| 321 | 20240529 | 140000 | 47214909900 | 43900 | 43900 | 43950 | 43900 | 1114 |
| 322 | 20240529 | 135900 | 47166002950 | 43950 | 43900 | 43950 | 43900 | 683 |
| 323 | 20240529 | 135800 | 47136007800 | 43900 | 43900 | 43950 | 43900 | 1408 |
| 324 | 20240529 | 135700 | 47074188300 | 43900 | 43900 | 43950 | 43900 | 662 |
| 325 | 20240529 | 135600 | 47045124300 | 43950 | 43900 | 43950 | 43900 | 976 |
| 326 | 20240529 | 135500 | 47002271450 | 43900 | 43900 | 43950 | 43900 | 830 |
| 327 | 20240529 | 135400 | 46965832250 | 43900 | 43900 | 43950 | 43900 | 1015 |
| 328 | 20240529 | 135300 | 46921271400 | 43900 | 43900 | 43950 | 43900 | 1076 |
| 329 | 20240529 | 135200 | 46874023900 | 43900 | 43900 | 43950 | 43900 | 1322 |
| 330 | 20240529 | 135100 | 46815984500 | 43900 | 43950 | 43950 | 43900 | 862 |
| 331 | 20240529 | 135000 | 46778127400 | 43950 | 43900 | 43950 | 43900 | 1249 |
| 332 | 20240529 | 134900 | 46723255100 | 43950 | 43950 | 43950 | 43900 | 733 |
| 333 | 20240529 | 134800 | 46691064000 | 43900 | 43950 | 43950 | 43900 | 562 |
| 334 | 20240529 | 134700 | 46666386050 | 43900 | 43900 | 43950 | 43900 | 1096 |
| 335 | 20240529 | 134600 | 46618268200 | 43950 | 43950 | 43950 | 43900 | 679 |
| 336 | 20240529 | 134500 | 46588452200 | 43950 | 43900 | 43950 | 43900 | 399 |
| 337 | 20240529 | 134400 | 46570932850 | 43900 | 43900 | 43950 | 43900 | 455 |
| 338 | 20240529 | 134300 | 46550946800 | 43950 | 43900 | 43950 | 43900 | 437 |
| 339 | 20240529 | 134200 | 46531758900 | 43900 | 43950 | 43950 | 43900 | 585 |
| 340 | 20240529 | 134100 | 46506060900 | 43900 | 43900 | 43950 | 43850 | 2343 |
| 341 | 20240529 | 134000 | 46403192950 | 43900 | 43900 | 43900 | 43850 | 2308 |
| 342 | 20240529 | 133900 | 46301913350 | 43900 | 43900 | 43900 | 43850 | 2118 |
| 343 | 20240529 | 133800 | 46208956850 | 43900 | 43850 | 43900 | 43850 | 573 |
| 344 | 20240529 | 133700 | 46183814800 | 43900 | 43900 | 43900 | 43850 | 591 |
| 345 | 20240529 | 133600 | 46157876650 | 43900 | 43900 | 43900 | 43850 | 845 |
| 346 | 20240529 | 133500 | 46120793600 | 43900 | 43900 | 43900 | 43850 | 619 |
| 347 | 20240529 | 133400 | 46093638900 | 43900 | 43900 | 43900 | 43850 | 4693 |
| 348 | 20240529 | 133300 | 45887630950 | 43900 | 43850 | 43900 | 43850 | 4493 |
| 349 | 20240529 | 133200 | 45690438800 | 43900 | 43900 | 43900 | 43850 | 671 |
| 350 | 20240529 | 133100 | 45660993350 | 43900 | 43850 | 43900 | 43850 | 2120 |
| 351 | 20240529 | 133000 | 45568025800 | 43850 | 43900 | 43900 | 43850 | 931 |
| 352 | 20240529 | 132900 | 45527198400 | 43900 | 43850 | 43900 | 43850 | 1150 |
| 353 | 20240529 | 132800 | 45476760300 | 43850 | 43900 | 43900 | 43850 | 790 |
| 354 | 20240529 | 132700 | 45442108750 | 43900 | 43900 | 43900 | 43850 | 678 |
| 355 | 20240529 | 132600 | 45412361750 | 43900 | 43850 | 43900 | 43850 | 845 |
| 356 | 20240529 | 132500 | 45375289000 | 43850 | 43900 | 43900 | 43850 | 535 |
| 357 | 20240529 | 132400 | 45351823250 | 43900 | 43850 | 43900 | 43850 | 761 |
| 358 | 20240529 | 132300 | 45318424000 | 43900 | 43900 | 43900 | 43850 | 785 |
| 359 | 20240529 | 132200 | 45283986950 | 43900 | 43850 | 43900 | 43850 | 692 |
| 360 | 20240529 | 132100 | 45253632150 | 43900 | 43900 | 43900 | 43850 | 5921 |
| 361 | 20240529 | 132000 | 44993872900 | 43900 | 43850 | 43900 | 43850 | 849 |
| 362 | 20240529 | 131900 | 44956634250 | 43900 | 43850 | 43900 | 43850 | 534 |
| 363 | 20240529 | 131800 | 44933204000 | 43850 | 43900 | 43900 | 43850 | 650 |
| 364 | 20240529 | 131700 | 44904697150 | 43850 | 43850 | 43900 | 43850 | 1250 |
| 365 | 20240529 | 131600 | 44849879350 | 43900 | 43850 | 43900 | 43850 | 681 |
| 366 | 20240529 | 131500 | 44820005200 | 43850 | 43850 | 43900 | 43850 | 920 |
| 367 | 20240529 | 131400 | 44779647500 | 43900 | 43900 | 43900 | 43850 | 295 |
| 368 | 20240529 | 131300 | 44766708400 | 43850 | 43900 | 43900 | 43850 | 963 |
| 369 | 20240529 | 131200 | 44724454050 | 43850 | 43850 | 43900 | 43850 | 626 |
| 370 | 20240529 | 131100 | 44696987950 | 43900 | 43900 | 43900 | 43850 | 1772 |
| 371 | 20240529 | 131000 | 44619263850 | 43850 | 43850 | 43900 | 43850 | 1608 |
| 372 | 20240529 | 130900 | 44548726750 | 43850 | 43850 | 43900 | 43850 | 1143 |
| 373 | 20240529 | 130800 | 44498593650 | 43900 | 43900 | 43900 | 43850 | 665 |
| 374 | 20240529 | 130700 | 44469426100 | 43850 | 43900 | 43900 | 43850 | 1517 |
| 375 | 20240529 | 130600 | 44402864600 | 43850 | 43900 | 43900 | 43850 | 547 |
| 376 | 20240529 | 130500 | 44378861800 | 43900 | 43850 | 43900 | 43850 | 743 |
| 377 | 20240529 | 130400 | 44346275100 | 43850 | 43850 | 43900 | 43850 | 822 |
| 378 | 20240529 | 130300 | 44310222950 | 43850 | 43900 | 43900 | 43850 | 503 |
| 379 | 20240529 | 130200 | 44288157500 | 43900 | 43900 | 43900 | 43850 | 1219 |
| 380 | 20240529 | 130100 | 44234663150 | 43900 | 43900 | 43900 | 43850 | 1119 |
| 381 | 20240529 | 130000 | 44185582800 | 43900 | 43950 | 43950 | 43900 | 1251 |
| 382 | 20240529 | 125900 | 44130662600 | 43950 | 43900 | 43950 | 43900 | 666 |
| 383 | 20240529 | 125800 | 44101422700 | 43950 | 43900 | 43950 | 43900 | 4257 |
| 384 | 20240529 | 125700 | 43914537900 | 43850 | 43900 | 43900 | 43850 | 415 |
| 385 | 20240529 | 125600 | 43896329950 | 43850 | 43850 | 43900 | 43850 | 1702 |
| 386 | 20240529 | 125500 | 43821635550 | 43850 | 43900 | 43900 | 43850 | 1263 |
| 387 | 20240529 | 125400 | 43766223000 | 43900 | 43900 | 43900 | 43850 | 428 |
| 388 | 20240529 | 125300 | 43747446300 | 43900 | 43850 | 43900 | 43850 | 2361 |
| 389 | 20240529 | 125200 | 43643869000 | 43900 | 43900 | 43900 | 43850 | 400 |
| 390 | 20240529 | 125100 | 43626315900 | 43850 | 43900 | 43900 | 43850 | 369 |
| 391 | 20240529 | 125000 | 43610129900 | 43850 | 43900 | 43900 | 43850 | 499 |
| 392 | 20240529 | 124900 | 43588237400 | 43900 | 43850 | 43900 | 43800 | 5399 |
| 393 | 20240529 | 124800 | 43351463750 | 43850 | 43850 | 43850 | 43800 | 1294 |
| 394 | 20240529 | 124700 | 43294735600 | 43800 | 43800 | 43850 | 43800 | 1382 |
| 395 | 20240529 | 124600 | 43234146850 | 43800 | 43800 | 43850 | 43800 | 1856 |
| 396 | 20240529 | 124500 | 43152794350 | 43800 | 43850 | 43850 | 43800 | 2166 |
| 397 | 20240529 | 124400 | 43057913300 | 43850 | 43850 | 43900 | 43800 | 2598 |
| 398 | 20240529 | 124300 | 42944026800 | 43850 | 43850 | 43900 | 43850 | 2627 |
| 399 | 20240529 | 124200 | 42828827350 | 43850 | 43900 | 43900 | 43850 | 3954 |
| 400 | 20240529 | 124100 | 42655419250 | 43900 | 43900 | 43900 | 43850 | 1813 |
| 401 | 20240529 | 124000 | 42575900000 | 43900 | 43850 | 43900 | 43850 | 2053 |
| 402 | 20240529 | 123900 | 42485863450 | 43850 | 43900 | 43900 | 43850 | 1729 |
| 403 | 20240529 | 123800 | 42410029300 | 43900 | 43900 | 43900 | 43850 | 534 |
| 404 | 20240529 | 123700 | 42386592100 | 43900 | 43900 | 43900 | 43850 | 542 |
| 405 | 20240529 | 123600 | 42362818600 | 43850 | 43900 | 43900 | 43850 | 1429 |
| 406 | 20240529 | 123500 | 42300101300 | 43850 | 43850 | 43900 | 43850 | 581 |
| 407 | 20240529 | 123400 | 42274617000 | 43900 | 43900 | 43900 | 43850 | 477 |
| 408 | 20240529 | 123300 | 42253683950 | 43900 | 43850 | 43900 | 43850 | 2025 |
| 409 | 20240529 | 123200 | 42164845900 | 43900 | 43850 | 43900 | 43850 | 2177 |
| 410 | 20240529 | 123100 | 42069363250 | 43850 | 43850 | 43900 | 43850 | 2431 |
| 411 | 20240529 | 123000 | 41962761450 | 43850 | 43900 | 43950 | 43850 | 4827 |
| 412 | 20240529 | 122900 | 41750934250 | 43900 | 43900 | 43950 | 43900 | 1817 |
| 413 | 20240529 | 122800 | 41671159300 | 43900 | 43900 | 43950 | 43900 | 3502 |
| 414 | 20240529 | 122700 | 41517365200 | 43950 | 43950 | 43950 | 43900 | 694 |
| 415 | 20240529 | 122600 | 41486891750 | 43950 | 43950 | 43950 | 43900 | 765 |
| 416 | 20240529 | 122500 | 41453300950 | 43950 | 43900 | 43950 | 43900 | 474 |
| 417 | 20240529 | 122400 | 41432484900 | 43900 | 43950 | 43950 | 43900 | 1047 |
| 418 | 20240529 | 122300 | 41386512600 | 43900 | 43950 | 43950 | 43900 | 456 |
| 419 | 20240529 | 122200 | 41366481950 | 43900 | 43900 | 43950 | 43900 | 4530 |
| 420 | 20240529 | 122100 | 41167612500 | 43900 | 43900 | 43900 | 43850 | 571 |
| 421 | 20240529 | 122000 | 41142561750 | 43900 | 43900 | 43900 | 43850 | 1014 |
| 422 | 20240529 | 121900 | 41098076500 | 43900 | 43900 | 43900 | 43850 | 478 |
| 423 | 20240529 | 121800 | 41077103000 | 43900 | 43900 | 43900 | 43850 | 1400 |
| 424 | 20240529 | 121700 | 41015673400 | 43900 | 43900 | 43900 | 43850 | 641 |
| 425 | 20240529 | 121600 | 40987553350 | 43850 | 43900 | 43900 | 43850 | 613 |
| 426 | 20240529 | 121500 | 40960654700 | 43850 | 43900 | 43900 | 43850 | 591 |
| 427 | 20240529 | 121400 | 40934724350 | 43850 | 43850 | 43900 | 43800 | 4109 |
| 428 | 20240529 | 121300 | 40754544450 | 43850 | 43850 | 43850 | 43800 | 4935 |
| 429 | 20240529 | 121200 | 40538167000 | 43850 | 43850 | 43850 | 43800 | 1070 |
| 430 | 20240529 | 121100 | 40491278000 | 43800 | 43850 | 43850 | 43800 | 1358 |
| 431 | 20240529 | 121000 | 40431751600 | 43850 | 43850 | 43850 | 43800 | 1590 |
| 432 | 20240529 | 120900 | 40362062000 | 43850 | 43850 | 43850 | 43800 | 1047 |
| 433 | 20240529 | 120800 | 40316172500 | 43850 | 43850 | 43850 | 43800 | 1172 |
| 434 | 20240529 | 120700 | 40264810750 | 43850 | 43850 | 43850 | 43800 | 1411 |
| 435 | 20240529 | 120600 | 40202989800 | 43850 | 43800 | 43850 | 43800 | 1613 |
| 436 | 20240529 | 120500 | 40132294400 | 43800 | 43850 | 43850 | 43800 | 1467 |
| 437 | 20240529 | 120400 | 40067980950 | 43800 | 43850 | 43850 | 43800 | 2007 |
| 438 | 20240529 | 120300 | 39980034000 | 43800 | 43850 | 43850 | 43800 | 4206 |
| 439 | 20240529 | 120200 | 39795750800 | 43850 | 43850 | 43900 | 43800 | 7146 |
| 440 | 20240529 | 120100 | 39482411900 | 43900 | 43900 | 43900 | 43850 | 1171 |
| 441 | 20240529 | 120000 | 39431043300 | 43900 | 43850 | 43900 | 43850 | 655 |
| 442 | 20240529 | 115900 | 39402318500 | 43850 | 43900 | 43900 | 43850 | 902 |
| 443 | 20240529 | 115800 | 39362749750 | 43900 | 43850 | 43900 | 43850 | 1796 |
| 444 | 20240529 | 115700 | 39283913650 | 43850 | 43850 | 43900 | 43850 | 552 |
| 445 | 20240529 | 115600 | 39259696300 | 43850 | 43850 | 43900 | 43850 | 685 |
| 446 | 20240529 | 115500 | 39229650350 | 43850 | 43900 | 43900 | 43850 | 1642 |
| 447 | 20240529 | 115400 | 39157576000 | 43850 | 43900 | 43900 | 43850 | 1335 |
| 448 | 20240529 | 115300 | 39099031050 | 43900 | 43900 | 43900 | 43850 | 2670 |
| 449 | 20240529 | 115200 | 38981825900 | 43900 | 43900 | 43900 | 43850 | 1140 |
| 450 | 20240529 | 115100 | 38931825200 | 43850 | 43900 | 43900 | 43850 | 1044 |
| 451 | 20240529 | 115000 | 38886001350 | 43900 | 43950 | 43950 | 43850 | 1777 |
| 452 | 20240529 | 114900 | 38808006200 | 43900 | 43950 | 43950 | 43900 | 989 |
| 453 | 20240529 | 114800 | 38764548300 | 43950 | 43900 | 43950 | 43900 | 542 |
| 454 | 20240529 | 114700 | 38740751250 | 43850 | 43900 | 43900 | 43850 | 4857 |
| 455 | 20240529 | 114600 | 38527540450 | 43850 | 43850 | 43900 | 43850 | 921 |
| 456 | 20240529 | 114500 | 38487149100 | 43850 | 43900 | 43900 | 43850 | 3104 |
| 457 | 20240529 | 114400 | 38350940550 | 43900 | 43950 | 43950 | 43900 | 889 |
| 458 | 20240529 | 114300 | 38311908000 | 43900 | 43900 | 43950 | 43900 | 3358 |
| 459 | 20240529 | 114200 | 38164484050 | 43900 | 43950 | 43950 | 43900 | 1941 |
| 460 | 20240529 | 114100 | 38079268850 | 43950 | 43950 | 44000 | 43900 | 2093 |
| 461 | 20240529 | 114000 | 37987295200 | 44000 | 43950 | 44000 | 43950 | 1751 |
| 462 | 20240529 | 113900 | 37910326750 | 44000 | 43950 | 44000 | 43950 | 2309 |
| 463 | 20240529 | 113800 | 37808785700 | 44000 | 44000 | 44000 | 43950 | 2629 |
| 464 | 20240529 | 113700 | 37693174600 | 44000 | 44000 | 44050 | 44000 | 5118 |
| 465 | 20240529 | 113600 | 37467976300 | 44000 | 44000 | 44050 | 44000 | 1099 |
| 466 | 20240529 | 113500 | 37419607400 | 44000 | 44050 | 44050 | 44000 | 1410 |
| 467 | 20240529 | 113400 | 37357557600 | 44050 | 44000 | 44050 | 44000 | 1018 |
| 468 | 20240529 | 113300 | 37312757900 | 44000 | 44050 | 44050 | 44000 | 3463 |
| 469 | 20240529 | 113200 | 37160326950 | 44000 | 44050 | 44050 | 44000 | 645 |
| 470 | 20240529 | 113100 | 37131931500 | 44000 | 44000 | 44050 | 44000 | 480 |
| 471 | 20240529 | 113000 | 37110809350 | 44050 | 44050 | 44050 | 44000 | 1185 |
| 472 | 20240529 | 112900 | 37058645700 | 44000 | 44050 | 44050 | 44000 | 2479 |
| 473 | 20240529 | 112800 | 36949495450 | 44000 | 44000 | 44050 | 44000 | 1164 |
| 474 | 20240529 | 112700 | 36898272050 | 44050 | 44000 | 44050 | 44000 | 954 |
| 475 | 20240529 | 112600 | 36856280350 | 44000 | 44050 | 44050 | 44000 | 1175 |
| 476 | 20240529 | 112500 | 36804538350 | 44000 | 44050 | 44050 | 44000 | 679 |
| 477 | 20240529 | 112400 | 36774651650 | 44050 | 44050 | 44050 | 44000 | 1340 |
| 478 | 20240529 | 112300 | 36715669800 | 44050 | 44050 | 44050 | 44000 | 1070 |
| 479 | 20240529 | 112200 | 36668542300 | 44000 | 44000 | 44050 | 43950 | 1936 |
| 480 | 20240529 | 112100 | 36583330350 | 44000 | 44000 | 44000 | 43950 | 3881 |
| 481 | 20240529 | 112000 | 36412598150 | 44000 | 43950 | 44000 | 43950 | 1193 |
| 482 | 20240529 | 111900 | 36360150950 | 43950 | 43950 | 44000 | 43900 | 1999 |
| 483 | 20240529 | 111800 | 36272303700 | 43950 | 43900 | 43950 | 43850 | 6142 |
| 484 | 20240529 | 111700 | 36002681650 | 43900 | 43850 | 43900 | 43800 | 8745 |
| 485 | 20240529 | 111600 | 35619247800 | 43850 | 43850 | 43850 | 43800 | 2654 |
| 486 | 20240529 | 111500 | 35502955500 | 43850 | 43850 | 43850 | 43800 | 747 |
| 487 | 20240529 | 111400 | 35470221550 | 43850 | 43850 | 43850 | 43800 | 2117 |
| 488 | 20240529 | 111300 | 35377474500 | 43850 | 43850 | 43850 | 43800 | 4113 |
| 489 | 20240529 | 111200 | 35197170350 | 43850 | 43850 | 43850 | 43800 | 1760 |
| 490 | 20240529 | 111100 | 35120067800 | 43850 | 43800 | 43850 | 43800 | 2768 |
| 491 | 20240529 | 111000 | 34998811850 | 43850 | 43850 | 43850 | 43800 | 2208 |
| 492 | 20240529 | 110900 | 34902077350 | 43850 | 43800 | 43850 | 43800 | 3234 |
| 493 | 20240529 | 110800 | 34760408650 | 43850 | 43850 | 43850 | 43800 | 2658 |
| 494 | 20240529 | 110700 | 34643962300 | 43800 | 43850 | 43850 | 43800 | 2504 |
| 495 | 20240529 | 110600 | 34534230200 | 43800 | 43850 | 43850 | 43800 | 3036 |
| 496 | 20240529 | 110500 | 34401226000 | 43800 | 43800 | 43850 | 43800 | 1940 |
| 497 | 20240529 | 110400 | 34316220200 | 43800 | 43800 | 43850 | 43800 | 2274 |
| 498 | 20240529 | 110300 | 34216600200 | 43800 | 43800 | 43850 | 43800 | 3105 |
| 499 | 20240529 | 110200 | 34080567450 | 43850 | 43800 | 43850 | 43800 | 7689 |
| 500 | 20240529 | 110100 | 33743715300 | 43800 | 43850 | 43850 | 43800 | 4470 |
| 501 | 20240529 | 110000 | 33547895250 | 43850 | 43800 | 43850 | 43800 | 3350 |
| 502 | 20240529 | 105900 | 33401107950 | 43850 | 43800 | 43850 | 43800 | 3166 |
| 503 | 20240529 | 105800 | 33262384250 | 43850 | 43850 | 43850 | 43800 | 3511 |
| 504 | 20240529 | 105700 | 33108537850 | 43800 | 43800 | 43850 | 43800 | 2272 |
| 505 | 20240529 | 105600 | 33008969500 | 43800 | 43850 | 43850 | 43800 | 2380 |
| 506 | 20240529 | 105500 | 32904685250 | 43850 | 43850 | 43850 | 43800 | 2871 |
| 507 | 20240529 | 105400 | 32778907400 | 43850 | 43800 | 43850 | 43800 | 3349 |
| 508 | 20240529 | 105300 | 32632203000 | 43800 | 43850 | 43850 | 43800 | 4383 |
| 509 | 20240529 | 105200 | 32440201750 | 43850 | 43800 | 43850 | 43800 | 2639 |
| 510 | 20240529 | 105100 | 32324574450 | 43850 | 43800 | 43850 | 43800 | 2281 |
| 511 | 20240529 | 105000 | 32224645050 | 43850 | 43800 | 43850 | 43800 | 5029 |
| 512 | 20240529 | 104900 | 32004320950 | 43800 | 43850 | 43850 | 43800 | 18250 |
| 513 | 20240529 | 104800 | 31204238700 | 43850 | 43850 | 43900 | 43850 | 2698 |
| 514 | 20240529 | 104700 | 31085909700 | 43850 | 43900 | 43900 | 43850 | 1728 |
| 515 | 20240529 | 104600 | 31010106250 | 43900 | 43900 | 43900 | 43850 | 2766 |
| 516 | 20240529 | 104500 | 30888776050 | 43900 | 43850 | 43900 | 43850 | 2466 |
| 517 | 20240529 | 104400 | 30780586950 | 43850 | 43900 | 43900 | 43850 | 4966 |
| 518 | 20240529 | 104300 | 30562791600 | 43850 | 43900 | 43900 | 43850 | 2354 |
| 519 | 20240529 | 104200 | 30459518550 | 43850 | 43850 | 43900 | 43850 | 2153 |
| 520 | 20240529 | 104100 | 30365062600 | 43900 | 43900 | 43900 | 43850 | 1448 |
| 521 | 20240529 | 104000 | 30301515500 | 43900 | 43850 | 43950 | 43850 | 5409 |
| 522 | 20240529 | 103900 | 30064066300 | 43850 | 43850 | 43900 | 43850 | 5272 |
| 523 | 20240529 | 103800 | 29832797750 | 43900 | 43900 | 43900 | 43850 | 4487 |
| 524 | 20240529 | 103700 | 29635875800 | 43900 | 43900 | 43900 | 43850 | 2837 |
| 525 | 20240529 | 103600 | 29511434500 | 43900 | 43850 | 43900 | 43850 | 3362 |
| 526 | 20240529 | 103500 | 29363910100 | 43900 | 43900 | 43900 | 43850 | 2188 |
| 527 | 20240529 | 103400 | 29267936450 | 43850 | 43850 | 43900 | 43850 | 1622 |
| 528 | 20240529 | 103300 | 29196788200 | 43850 | 43850 | 43900 | 43850 | 3054 |
| 529 | 20240529 | 103200 | 29062850900 | 43900 | 43900 | 43900 | 43850 | 4257 |
| 530 | 20240529 | 103100 | 28876060800 | 43900 | 43950 | 43950 | 43850 | 8981 |
| 531 | 20240529 | 103000 | 28481783800 | 43900 | 43950 | 43950 | 43900 | 2698 |
| 532 | 20240529 | 102900 | 28363298100 | 43950 | 43950 | 43950 | 43900 | 5261 |
| 533 | 20240529 | 102800 | 28132314450 | 43900 | 43950 | 43950 | 43900 | 7313 |
| 534 | 20240529 | 102700 | 27811169350 | 43900 | 43950 | 43950 | 43900 | 5891 |
| 535 | 20240529 | 102600 | 27552504800 | 43900 | 44050 | 44050 | 43900 | 70799 |
| 536 | 20240529 | 102500 | 24437777850 | 44050 | 44100 | 44100 | 44000 | 25411 |
| 537 | 20240529 | 102400 | 23318545500 | 44100 | 44100 | 44100 | 44050 | 1856 |
| 538 | 20240529 | 102300 | 23236756900 | 44100 | 44100 | 44100 | 44050 | 3940 |
| 539 | 20240529 | 102200 | 23063161900 | 44100 | 44100 | 44150 | 44050 | 6872 |
| 540 | 20240529 | 102100 | 22760107950 | 44150 | 44150 | 44150 | 44100 | 1490 |
| 541 | 20240529 | 102000 | 22694395850 | 44150 | 44150 | 44150 | 44100 | 3086 |
| 542 | 20240529 | 101900 | 22558291200 | 44150 | 44100 | 44150 | 44100 | 2190 |
| 543 | 20240529 | 101800 | 22461706050 | 44100 | 44100 | 44150 | 44100 | 2821 |
| 544 | 20240529 | 101700 | 22337263150 | 44100 | 44100 | 44150 | 44100 | 3273 |
| 545 | 20240529 | 101600 | 22192916750 | 44150 | 44150 | 44150 | 44100 | 3247 |
| 546 | 20240529 | 101500 | 22049685400 | 44100 | 44100 | 44150 | 44100 | 2602 |
| 547 | 20240529 | 101400 | 21934899600 | 44150 | 44100 | 44150 | 44100 | 2983 |
| 548 | 20240529 | 101300 | 21803321150 | 44100 | 44150 | 44150 | 44100 | 1776 |
| 549 | 20240529 | 101200 | 21724986200 | 44100 | 44150 | 44150 | 44100 | 1272 |
| 550 | 20240529 | 101100 | 21668861650 | 44150 | 44100 | 44150 | 44100 | 1556 |
| 551 | 20240529 | 101000 | 21600208750 | 44100 | 44150 | 44150 | 44100 | 8336 |
| 552 | 20240529 | 100900 | 21232583550 | 44150 | 44100 | 44150 | 44100 | 4236 |
| 553 | 20240529 | 100800 | 21045766500 | 44100 | 44150 | 44150 | 44100 | 1902 |
| 554 | 20240529 | 100700 | 20961856250 | 44150 | 44150 | 44200 | 44100 | 4810 |
| 555 | 20240529 | 100600 | 20749551600 | 44150 | 44150 | 44200 | 44150 | 5247 |
| 556 | 20240529 | 100500 | 20517887850 | 44200 | 44200 | 44200 | 44150 | 3770 |
| 557 | 20240529 | 100400 | 20351401300 | 44200 | 44150 | 44200 | 44150 | 3360 |
| 558 | 20240529 | 100300 | 20203027700 | 44150 | 44200 | 44200 | 44150 | 1672 |
| 559 | 20240529 | 100200 | 20129178300 | 44150 | 44150 | 44200 | 44150 | 2337 |
| 560 | 20240529 | 100100 | 20025967000 | 44200 | 44200 | 44200 | 44150 | 3379 |
| 561 | 20240529 | 100000 | 19876705600 | 44200 | 44150 | 44200 | 44150 | 5243 |
| 562 | 20240529 | 095900 | 19645105450 | 44200 | 44200 | 44200 | 44150 | 1607 |
| 563 | 20240529 | 095800 | 19574138400 | 44150 | 44150 | 44200 | 44150 | 1107 |
| 564 | 20240529 | 095700 | 19525247950 | 44150 | 44100 | 44200 | 44100 | 1844 |
| 565 | 20240529 | 095600 | 19443865150 | 44100 | 44150 | 44150 | 44100 | 2147 |
| 566 | 20240529 | 095500 | 19349100000 | 44100 | 44150 | 44200 | 44100 | 2107 |
| 567 | 20240529 | 095400 | 19256118850 | 44150 | 44100 | 44150 | 44100 | 5065 |
| 568 | 20240529 | 095300 | 19032636100 | 44150 | 44150 | 44150 | 44100 | 3643 |
| 569 | 20240529 | 095200 | 18871844100 | 44150 | 44150 | 44150 | 44100 | 7056 |
| 570 | 20240529 | 095100 | 18560472300 | 44150 | 44150 | 44150 | 44100 | 2349 |
| 571 | 20240529 | 095000 | 18456794050 | 44150 | 44150 | 44200 | 44100 | 5857 |
| 572 | 20240529 | 094900 | 18198179950 | 44200 | 44150 | 44200 | 44150 | 1499 |
| 573 | 20240529 | 094800 | 18131988300 | 44200 | 44150 | 44200 | 44100 | 8205 |
| 574 | 20240529 | 094700 | 17769756500 | 44100 | 44100 | 44150 | 44100 | 2376 |
| 575 | 20240529 | 094600 | 17664943550 | 44100 | 44150 | 44150 | 44100 | 2653 |
| 576 | 20240529 | 094500 | 17547889850 | 44150 | 44100 | 44150 | 44100 | 4912 |
| 577 | 20240529 | 094400 | 17331215050 | 44150 | 44150 | 44200 | 44100 | 6405 |
| 578 | 20240529 | 094300 | 17048471100 | 44150 | 44150 | 44200 | 44100 | 6948 |
| 579 | 20240529 | 094200 | 16741823250 | 44150 | 44300 | 44300 | 44100 | 40309 |
| 580 | 20240529 | 094100 | 14961008900 | 44300 | 44350 | 44400 | 44250 | 28227 |
| 581 | 20240529 | 094000 | 13710171000 | 44400 | 44400 | 44450 | 44350 | 22558 |
| 582 | 20240529 | 093900 | 12708804550 | 44400 | 44500 | 44500 | 44400 | 20351 |
| 583 | 20240529 | 093800 | 11804566350 | 44500 | 44500 | 44500 | 44450 | 3221 |
| 584 | 20240529 | 093700 | 11661361350 | 44500 | 44500 | 44500 | 44450 | 5069 |
| 585 | 20240529 | 093600 | 11435934400 | 44500 | 44500 | 44550 | 44450 | 3757 |
| 586 | 20240529 | 093500 | 11268828600 | 44500 | 44500 | 44550 | 44450 | 8653 |
| 587 | 20240529 | 093400 | 10883770050 | 44500 | 44550 | 44600 | 44500 | 17200 |
| 588 | 20240529 | 093300 | 10117950950 | 44600 | 44650 | 44650 | 44600 | 3188 |
| 589 | 20240529 | 093200 | 9975759300 | 44600 | 44600 | 44650 | 44550 | 1864 |
| 590 | 20240529 | 093100 | 9892630150 | 44650 | 44550 | 44650 | 44550 | 4436 |
| 591 | 20240529 | 093000 | 9694801850 | 44600 | 44600 | 44600 | 44550 | 1859 |
| 592 | 20240529 | 092900 | 9611930000 | 44550 | 44650 | 44650 | 44550 | 4978 |
| 593 | 20240529 | 092800 | 9389994200 | 44600 | 44600 | 44700 | 44550 | 4867 |
| 594 | 20240529 | 092700 | 9172823750 | 44550 | 44600 | 44600 | 44550 | 1555 |
| 595 | 20240529 | 092600 | 9103505500 | 44550 | 44500 | 44600 | 44500 | 5552 |
| 596 | 20240529 | 092500 | 8856172650 | 44550 | 44600 | 44600 | 44500 | 3159 |
| 597 | 20240529 | 092400 | 8715399750 | 44600 | 44500 | 44600 | 44500 | 6822 |
| 598 | 20240529 | 092300 | 8411356200 | 44550 | 44550 | 44550 | 44500 | 4507 |
| 599 | 20240529 | 092200 | 8210635200 | 44500 | 44550 | 44550 | 44500 | 3532 |
| 600 | 20240529 | 092100 | 8053437350 | 44550 | 44550 | 44550 | 44500 | 7007 |
| 601 | 20240529 | 092000 | 7741585200 | 44550 | 44550 | 44550 | 44500 | 2446 |
| 602 | 20240529 | 091900 | 7632665050 | 44500 | 44550 | 44550 | 44500 | 3706 |
| 603 | 20240529 | 091800 | 7467646950 | 44550 | 44550 | 44550 | 44500 | 2001 |
| 604 | 20240529 | 091700 | 7378542900 | 44550 | 44550 | 44600 | 44500 | 10108 |
| 605 | 20240529 | 091600 | 6928382750 | 44600 | 44550 | 44600 | 44550 | 2586 |
| 606 | 20240529 | 091500 | 6813146200 | 44550 | 44600 | 44600 | 44550 | 4457 |
| 607 | 20240529 | 091400 | 6614568450 | 44600 | 44550 | 44600 | 44550 | 5278 |
| 608 | 20240529 | 091300 | 6379325850 | 44600 | 44600 | 44600 | 44550 | 973 |
| 609 | 20240529 | 091200 | 6335963800 | 44550 | 44550 | 44600 | 44500 | 8136 |
| 610 | 20240529 | 091100 | 5973611350 | 44600 | 44550 | 44600 | 44500 | 7762 |
| 611 | 20240529 | 091000 | 5627791900 | 44600 | 44550 | 44600 | 44550 | 4013 |
| 612 | 20240529 | 090900 | 5448976700 | 44550 | 44600 | 44600 | 44550 | 3957 |
| 613 | 20240529 | 090800 | 5272638950 | 44600 | 44550 | 44600 | 44500 | 3274 |
| 614 | 20240529 | 090700 | 5126715450 | 44550 | 44650 | 44650 | 44500 | 7299 |
| 615 | 20240529 | 090600 | 4801511200 | 44600 | 44550 | 44650 | 44550 | 4778 |
| 616 | 20240529 | 090500 | 4588497500 | 44550 | 44700 | 44700 | 44500 | 21114 |
| 617 | 20240529 | 090400 | 3647289000 | 44700 | 44700 | 44700 | 44600 | 9494 |
| 618 | 20240529 | 090300 | 3223369600 | 44700 | 44650 | 44750 | 44650 | 8474 |
| 619 | 20240529 | 090200 | 2844808150 | 44700 | 44700 | 44700 | 44650 | 2919 |
| 620 | 20240529 | 090100 | 2714414050 | 44700 | 44650 | 44900 | 44600 | 4752 |
| 621 | 20240529 | 090000 | 2502101800 | 44650 | 44650 | 44950 | 44550 | 56002 |