30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 3 | 20240529 | 183100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240529 | 183000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240529 | 182900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240529 | 182800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240529 | 182700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240529 | 182600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240529 | 182500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240529 | 182400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240529 | 182300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240529 | 182200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240529 | 182100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240529 | 182000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240529 | 181900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240529 | 181800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240529 | 181700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240529 | 181600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240529 | 181500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240529 | 181400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240529 | 181300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240529 | 181200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240529 | 181100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240529 | 181000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240529 | 180900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240529 | 180800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240529 | 180700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240529 | 180600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240529 | 180500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240529 | 180400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240529 | 180300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240529 | 180200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 33 | 20240529 | 180100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240529 | 180000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240529 | 175900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240529 | 175800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240529 | 175700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240529 | 175600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240529 | 175500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240529 | 175400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240529 | 175300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240529 | 175200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240529 | 175100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240529 | 175000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240529 | 174900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240529 | 174800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240529 | 174700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240529 | 174600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240529 | 174500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240529 | 174400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240529 | 174300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240529 | 174200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240529 | 174100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240529 | 174000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240529 | 173900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240529 | 173800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240529 | 173700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240529 | 173600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240529 | 173500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240529 | 173400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240529 | 173300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240529 | 173200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 63 | 20240529 | 173100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240529 | 173000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240529 | 172900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240529 | 172800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240529 | 172700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240529 | 172600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240529 | 172500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240529 | 172400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240529 | 172300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240529 | 172200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240529 | 172100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240529 | 172000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240529 | 171900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240529 | 171800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240529 | 171700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240529 | 171600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240529 | 171500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240529 | 171400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240529 | 171300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240529 | 171200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240529 | 171100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240529 | 171000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240529 | 170900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240529 | 170800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240529 | 170700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240529 | 170600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240529 | 170500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240529 | 170400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240529 | 170300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240529 | 170200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 93 | 20240529 | 170100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240529 | 170000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240529 | 165900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240529 | 165800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240529 | 165700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240529 | 165600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240529 | 165500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240529 | 165400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240529 | 165300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240529 | 165200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240529 | 165100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240529 | 165000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240529 | 164900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240529 | 164800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240529 | 164700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240529 | 164600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240529 | 164500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240529 | 164400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240529 | 164300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240529 | 164200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240529 | 164100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240529 | 164000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240529 | 163900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240529 | 163800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240529 | 163700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240529 | 163600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240529 | 163500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240529 | 163400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240529 | 163300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240529 | 163200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 123 | 20240529 | 163100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240529 | 163000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240529 | 162900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240529 | 162800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240529 | 162700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240529 | 162600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240529 | 162500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240529 | 162400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240529 | 162300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240529 | 162200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240529 | 162100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240529 | 162000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240529 | 161900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240529 | 161800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240529 | 161700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240529 | 161600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240529 | 161500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240529 | 161400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240529 | 161300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240529 | 161200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240529 | 161100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240529 | 161000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240529 | 160900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240529 | 160800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240529 | 160700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240529 | 160600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240529 | 160500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240529 | 160400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240529 | 160300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240529 | 160200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 153 | 20240529 | 160100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240529 | 160000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240529 | 155900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240529 | 155800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240529 | 155700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240529 | 155600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240529 | 155500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240529 | 155400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240529 | 155300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240529 | 155200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240529 | 155100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240529 | 155000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240529 | 154900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240529 | 154800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240529 | 154700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240529 | 154600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240529 | 154500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240529 | 154400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240529 | 154300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240529 | 154200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240529 | 154100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240529 | 154000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240529 | 153900 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240529 | 153800 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240529 | 153700 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240529 | 153600 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240529 | 153500 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240529 | 153400 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240529 | 153300 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240529 | 153200 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 183 | 20240529 | 153100 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240529 | 153000 | 9601104900 | 34050 | 34050 | 34050 | 34050 | 32518 |
| 185 | 20240529 | 152900 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240529 | 152800 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240529 | 152700 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240529 | 152600 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240529 | 152500 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240529 | 152400 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240529 | 152300 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240529 | 152200 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240529 | 152100 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240529 | 152000 | 8493867000 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240529 | 151900 | 8493867000 | 34000 | 34000 | 34000 | 33950 | 1623 |
| 196 | 20240529 | 151800 | 8438720900 | 33950 | 33950 | 34000 | 33950 | 581 |
| 197 | 20240529 | 151700 | 8418988300 | 33950 | 33950 | 34000 | 33950 | 1218 |
| 198 | 20240529 | 151600 | 8377615550 | 34000 | 33950 | 34000 | 33950 | 802 |
| 199 | 20240529 | 151500 | 8350368850 | 33950 | 33950 | 34000 | 33950 | 268 |
| 200 | 20240529 | 151400 | 8341262250 | 33950 | 34000 | 34000 | 33950 | 1109 |
| 201 | 20240529 | 151300 | 8303586850 | 34000 | 34000 | 34000 | 33950 | 678 |
| 202 | 20240529 | 151200 | 8280538300 | 33950 | 34000 | 34000 | 33950 | 407 |
| 203 | 20240529 | 151100 | 8266704250 | 34000 | 33950 | 34000 | 33950 | 388 |
| 204 | 20240529 | 151000 | 8253523400 | 33950 | 33950 | 34000 | 33950 | 598 |
| 205 | 20240529 | 150900 | 8233208550 | 33950 | 34000 | 34000 | 33950 | 201 |
| 206 | 20240529 | 150800 | 8226375450 | 34000 | 34000 | 34000 | 33950 | 1175 |
| 207 | 20240529 | 150700 | 8186435700 | 34000 | 34000 | 34000 | 33950 | 565 |
| 208 | 20240529 | 150600 | 8167228850 | 34000 | 33950 | 34000 | 33950 | 628 |
| 209 | 20240529 | 150500 | 8145895400 | 33950 | 34000 | 34000 | 33950 | 360 |
| 210 | 20240529 | 150400 | 8133656400 | 34000 | 33950 | 34000 | 33950 | 1003 |
| 211 | 20240529 | 150300 | 8099557200 | 34000 | 34000 | 34000 | 33950 | 341 |
| 212 | 20240529 | 150200 | 8087968250 | 33950 | 33950 | 34000 | 33950 | 841 |
| 213 | 20240529 | 150100 | 8059408200 | 34000 | 34000 | 34000 | 33950 | 318 |
| 214 | 20240529 | 150000 | 8048601450 | 34000 | 33950 | 34000 | 33950 | 601 |
| 215 | 20240529 | 145900 | 8028177050 | 34000 | 34000 | 34000 | 33950 | 430 |
| 216 | 20240529 | 145800 | 8013560100 | 34000 | 34000 | 34000 | 33950 | 904 |
| 217 | 20240529 | 145700 | 7982827200 | 34000 | 33950 | 34000 | 33950 | 259 |
| 218 | 20240529 | 145600 | 7974021900 | 34000 | 34000 | 34000 | 33950 | 283 |
| 219 | 20240529 | 145500 | 7964405500 | 34000 | 33950 | 34000 | 33950 | 475 |
| 220 | 20240529 | 145400 | 7948258000 | 34000 | 34000 | 34000 | 33950 | 515 |
| 221 | 20240529 | 145300 | 7930763150 | 34000 | 33950 | 34000 | 33950 | 364 |
| 222 | 20240529 | 145200 | 7918395900 | 33950 | 34000 | 34000 | 33950 | 359 |
| 223 | 20240529 | 145100 | 7906200200 | 34000 | 33950 | 34000 | 33950 | 408 |
| 224 | 20240529 | 145000 | 7892335500 | 34000 | 33950 | 34000 | 33900 | 913 |
| 225 | 20240529 | 144900 | 7861343150 | 33950 | 33900 | 33950 | 33900 | 425 |
| 226 | 20240529 | 144800 | 7846917650 | 33900 | 33900 | 33950 | 33900 | 248 |
| 227 | 20240529 | 144700 | 7838504250 | 33950 | 33900 | 33950 | 33900 | 373 |
| 228 | 20240529 | 144600 | 7825844600 | 33900 | 33950 | 33950 | 33900 | 115 |
| 229 | 20240529 | 144500 | 7821945850 | 33950 | 33900 | 33950 | 33900 | 610 |
| 230 | 20240529 | 144400 | 7801256000 | 33950 | 33950 | 33950 | 33900 | 128 |
| 231 | 20240529 | 144300 | 7796911750 | 33950 | 33950 | 33950 | 33900 | 423 |
| 232 | 20240529 | 144200 | 7782569000 | 33900 | 34000 | 34000 | 33900 | 118 |
| 233 | 20240529 | 144100 | 7778568300 | 33950 | 33950 | 34000 | 33950 | 88 |
| 234 | 20240529 | 144000 | 7775580650 | 33900 | 33900 | 34000 | 33900 | 265 |
| 235 | 20240529 | 143900 | 7766589950 | 33950 | 33950 | 34000 | 33900 | 348 |
| 236 | 20240529 | 143800 | 7754776550 | 33900 | 33950 | 34000 | 33900 | 200 |
| 237 | 20240529 | 143700 | 7747986550 | 33950 | 33950 | 34000 | 33950 | 1429 |
| 238 | 20240529 | 143600 | 7699471800 | 34000 | 33950 | 34000 | 33900 | 1180 |
| 239 | 20240529 | 143500 | 7659417900 | 33900 | 33950 | 33950 | 33900 | 81 |
| 240 | 20240529 | 143400 | 7656671450 | 33900 | 33950 | 33950 | 33900 | 1256 |
| 241 | 20240529 | 143300 | 7614079550 | 33950 | 33900 | 33950 | 33900 | 196 |
| 242 | 20240529 | 143200 | 7607435000 | 33950 | 33900 | 33950 | 33900 | 243 |
| 243 | 20240529 | 143100 | 7599194900 | 33950 | 33950 | 33950 | 33900 | 120 |
| 244 | 20240529 | 143000 | 7595123100 | 33950 | 33950 | 33950 | 33900 | 78 |
| 245 | 20240529 | 142900 | 7592478450 | 33950 | 33950 | 34000 | 33900 | 358 |
| 246 | 20240529 | 142800 | 7580327950 | 34000 | 33950 | 34000 | 33950 | 169 |
| 247 | 20240529 | 142700 | 7574590250 | 33900 | 33950 | 34000 | 33900 | 6292 |
| 248 | 20240529 | 142600 | 7361098400 | 34000 | 34000 | 34050 | 33950 | 2475 |
| 249 | 20240529 | 142500 | 7276971500 | 34000 | 34000 | 34050 | 34000 | 116 |
| 250 | 20240529 | 142400 | 7273027350 | 34050 | 34050 | 34050 | 34000 | 1226 |
| 251 | 20240529 | 142300 | 7231294700 | 34050 | 34000 | 34050 | 34000 | 196 |
| 252 | 20240529 | 142200 | 7224628850 | 34050 | 34000 | 34050 | 34000 | 53 |
| 253 | 20240529 | 142100 | 7222826800 | 34000 | 34050 | 34050 | 34000 | 185 |
| 254 | 20240529 | 142000 | 7216535000 | 34000 | 34000 | 34050 | 34000 | 364 |
| 255 | 20240529 | 141900 | 7204158850 | 34000 | 34000 | 34050 | 34000 | 1227 |
| 256 | 20240529 | 141800 | 7162440600 | 34000 | 34050 | 34050 | 34000 | 80 |
| 257 | 20240529 | 141700 | 7159720250 | 34000 | 34000 | 34050 | 34000 | 157 |
| 258 | 20240529 | 141600 | 7154382150 | 34050 | 34000 | 34050 | 34000 | 1228 |
| 259 | 20240529 | 141500 | 7112572900 | 34050 | 34000 | 34050 | 34000 | 130 |
| 260 | 20240529 | 141400 | 7108150050 | 34050 | 34000 | 34050 | 34000 | 49 |
| 261 | 20240529 | 141300 | 7106483700 | 34000 | 34050 | 34050 | 34000 | 548 |
| 262 | 20240529 | 141200 | 7087851000 | 34050 | 34050 | 34050 | 34000 | 179 |
| 263 | 20240529 | 141100 | 7081760200 | 34000 | 34000 | 34050 | 34000 | 383 |
| 264 | 20240529 | 141000 | 7068721200 | 34000 | 34050 | 34050 | 34000 | 82 |
| 265 | 20240529 | 140900 | 7065932900 | 34000 | 34050 | 34050 | 34000 | 65 |
| 266 | 20240529 | 140800 | 7063722700 | 34000 | 34050 | 34050 | 34000 | 264 |
| 267 | 20240529 | 140700 | 7054739150 | 34000 | 34000 | 34050 | 34000 | 51 |
| 268 | 20240529 | 140600 | 7053004850 | 34050 | 34000 | 34050 | 33950 | 159 |
| 269 | 20240529 | 140500 | 7047598750 | 34000 | 34000 | 34050 | 34000 | 184 |
| 270 | 20240529 | 140400 | 7041342700 | 34000 | 34000 | 34050 | 34000 | 78 |
| 271 | 20240529 | 140300 | 7038690500 | 34050 | 34050 | 34050 | 34000 | 206 |
| 272 | 20240529 | 140200 | 7031686350 | 34000 | 34050 | 34050 | 34000 | 1271 |
| 273 | 20240529 | 140100 | 6988456100 | 34050 | 34100 | 34100 | 34050 | 213 |
| 274 | 20240529 | 140000 | 6981203300 | 34100 | 34100 | 34100 | 34050 | 304 |
| 275 | 20240529 | 135900 | 6970851950 | 34050 | 34100 | 34100 | 34050 | 67 |
| 276 | 20240529 | 135800 | 6968570550 | 34100 | 34050 | 34100 | 34050 | 917 |
| 277 | 20240529 | 135700 | 6937343350 | 34050 | 34050 | 34100 | 34050 | 169 |
| 278 | 20240529 | 135600 | 6931588850 | 34100 | 34050 | 34100 | 34050 | 236 |
| 279 | 20240529 | 135500 | 6923552800 | 34050 | 34100 | 34100 | 34050 | 185 |
| 280 | 20240529 | 135400 | 6917253450 | 34100 | 34050 | 34100 | 34050 | 59 |
| 281 | 20240529 | 135300 | 6915244400 | 34050 | 34050 | 34100 | 34050 | 598 |
| 282 | 20240529 | 135200 | 6894875000 | 34050 | 34050 | 34100 | 34050 | 150 |
| 283 | 20240529 | 135100 | 6889763650 | 34050 | 34100 | 34100 | 34050 | 355 |
| 284 | 20240529 | 135000 | 6877675700 | 34100 | 34050 | 34100 | 34000 | 1955 |
| 285 | 20240529 | 134900 | 6811105450 | 34050 | 34000 | 34050 | 34000 | 332 |
| 286 | 20240529 | 134800 | 6799813150 | 34050 | 34000 | 34050 | 33950 | 544 |
| 287 | 20240529 | 134700 | 6781303800 | 33950 | 33950 | 34050 | 33950 | 93 |
| 288 | 20240529 | 134600 | 6778146100 | 34000 | 34000 | 34050 | 33950 | 1749 |
| 289 | 20240529 | 134500 | 6718700650 | 34000 | 34050 | 34050 | 34000 | 112 |
| 290 | 20240529 | 134400 | 6714889650 | 34000 | 34050 | 34050 | 34000 | 244 |
| 291 | 20240529 | 134300 | 6706593250 | 34050 | 34050 | 34050 | 34000 | 19 |
| 292 | 20240529 | 134200 | 6705947000 | 34050 | 34000 | 34050 | 34000 | 453 |
| 293 | 20240529 | 134100 | 6690542200 | 34000 | 34100 | 34100 | 33950 | 1520 |
| 294 | 20240529 | 134000 | 6638814200 | 34100 | 34050 | 34100 | 34050 | 122 |
| 295 | 20240529 | 133900 | 6634659850 | 34050 | 34050 | 34100 | 34050 | 49 |
| 296 | 20240529 | 133800 | 6632991200 | 34100 | 34050 | 34100 | 34050 | 23 |
| 297 | 20240529 | 133700 | 6632207950 | 34050 | 34050 | 34100 | 34050 | 44 |
| 298 | 20240529 | 133600 | 6630709050 | 34050 | 34100 | 34100 | 34050 | 38 |
| 299 | 20240529 | 133500 | 6629413900 | 34050 | 34050 | 34100 | 34050 | 1500 |
| 300 | 20240529 | 133400 | 6578266000 | 34050 | 34050 | 34050 | 34000 | 2551 |
| 301 | 20240529 | 133300 | 6491411100 | 34000 | 34050 | 34050 | 34000 | 170 |
| 302 | 20240529 | 133200 | 6485629700 | 34000 | 34000 | 34000 | 34000 | 802 |
| 303 | 20240529 | 133100 | 6458361700 | 34000 | 34000 | 34050 | 34000 | 75 |
| 304 | 20240529 | 133000 | 6455810050 | 34050 | 34000 | 34050 | 34000 | 301 |
| 305 | 20240529 | 132900 | 6445574850 | 34000 | 34000 | 34000 | 34000 | 89 |
| 306 | 20240529 | 132800 | 6442548850 | 34000 | 34000 | 34000 | 33950 | 3573 |
| 307 | 20240529 | 132700 | 6321067500 | 34000 | 33950 | 34000 | 33950 | 48 |
| 308 | 20240529 | 132600 | 6319437600 | 34000 | 33950 | 34000 | 33950 | 533 |
| 309 | 20240529 | 132500 | 6301339550 | 33950 | 34000 | 34000 | 33950 | 209 |
| 310 | 20240529 | 132400 | 6294243550 | 34000 | 33950 | 34000 | 33950 | 93 |
| 311 | 20240529 | 132300 | 6291085750 | 33950 | 33950 | 34000 | 33950 | 177 |
| 312 | 20240529 | 132200 | 6285076100 | 33950 | 33950 | 34000 | 33950 | 351 |
| 313 | 20240529 | 132100 | 6273159600 | 34000 | 33950 | 34000 | 33950 | 37 |
| 314 | 20240529 | 132000 | 6271903050 | 34000 | 33950 | 34000 | 33950 | 95 |
| 315 | 20240529 | 131900 | 6268677600 | 34000 | 33950 | 34000 | 33950 | 67 |
| 316 | 20240529 | 131800 | 6266401700 | 34000 | 33950 | 34000 | 33950 | 54 |
| 317 | 20240529 | 131700 | 6264568200 | 33950 | 34000 | 34000 | 33950 | 61 |
| 318 | 20240529 | 131600 | 6262496600 | 34000 | 33950 | 34000 | 33950 | 50 |
| 319 | 20240529 | 131500 | 6260798850 | 33950 | 33950 | 34000 | 33950 | 75 |
| 320 | 20240529 | 131400 | 6258252450 | 33950 | 34000 | 34000 | 33950 | 130 |
| 321 | 20240529 | 131300 | 6253838700 | 33950 | 34000 | 34000 | 33950 | 48 |
| 322 | 20240529 | 131200 | 6252208600 | 33950 | 33950 | 34000 | 33950 | 77 |
| 323 | 20240529 | 131100 | 6249594300 | 33950 | 34000 | 34000 | 33950 | 86 |
| 324 | 20240529 | 131000 | 6246673350 | 33950 | 33950 | 34000 | 33950 | 124 |
| 325 | 20240529 | 130900 | 6242463500 | 33950 | 33950 | 34000 | 33950 | 195 |
| 326 | 20240529 | 130800 | 6235840650 | 34000 | 33950 | 34000 | 33950 | 50 |
| 327 | 20240529 | 130700 | 6234142600 | 33950 | 33950 | 34000 | 33950 | 330 |
| 328 | 20240529 | 130600 | 6222933400 | 33950 | 33950 | 34000 | 33950 | 136 |
| 329 | 20240529 | 130500 | 6218315850 | 34000 | 34000 | 34000 | 33950 | 45 |
| 330 | 20240529 | 130400 | 6216787450 | 34000 | 34000 | 34000 | 33950 | 94 |
| 331 | 20240529 | 130300 | 6213593500 | 34000 | 34000 | 34000 | 34000 | 5 |
| 332 | 20240529 | 130200 | 6213423500 | 33950 | 33950 | 34000 | 33950 | 67 |
| 333 | 20240529 | 130100 | 6211147600 | 33950 | 34000 | 34000 | 33950 | 100 |
| 334 | 20240529 | 130000 | 6207752050 | 34000 | 33950 | 34000 | 33950 | 252 |
| 335 | 20240529 | 125900 | 6199192500 | 33950 | 33900 | 33950 | 33900 | 126 |
| 336 | 20240529 | 125800 | 6194920900 | 33900 | 33900 | 33900 | 33900 | 83 |
| 337 | 20240529 | 125700 | 6192107200 | 33900 | 33950 | 34000 | 33900 | 112 |
| 338 | 20240529 | 125600 | 6188309750 | 33950 | 33950 | 34000 | 33900 | 55 |
| 339 | 20240529 | 125500 | 6186442800 | 33950 | 33900 | 33950 | 33900 | 245 |
| 340 | 20240529 | 125400 | 6178126750 | 33900 | 33950 | 34000 | 33900 | 302 |
| 341 | 20240529 | 125300 | 6167874500 | 34000 | 33950 | 34000 | 33900 | 295 |
| 342 | 20240529 | 125200 | 6157858900 | 33950 | 33950 | 33950 | 33950 | 38 |
| 343 | 20240529 | 125100 | 6156568800 | 33900 | 34000 | 34000 | 33900 | 148 |
| 344 | 20240529 | 125000 | 6151545800 | 34000 | 33900 | 34000 | 33900 | 387 |
| 345 | 20240529 | 124900 | 6138407700 | 33900 | 33900 | 33950 | 33900 | 330 |
| 346 | 20240529 | 124800 | 6127217450 | 33900 | 33950 | 33950 | 33900 | 277 |
| 347 | 20240529 | 124700 | 6117813850 | 33950 | 34000 | 34000 | 33950 | 75 |
| 348 | 20240529 | 124600 | 6115267250 | 33950 | 33950 | 34000 | 33950 | 120 |
| 349 | 20240529 | 124500 | 6111192950 | 33950 | 33950 | 33950 | 33950 | 87 |
| 350 | 20240529 | 124400 | 6108239300 | 33950 | 33900 | 33950 | 33900 | 1138 |
| 351 | 20240529 | 124300 | 6069605650 | 33900 | 33900 | 33950 | 33900 | 186 |
| 352 | 20240529 | 124200 | 6063300150 | 33900 | 33900 | 33900 | 33900 | 43 |
| 353 | 20240529 | 124100 | 6061842450 | 33900 | 33900 | 33950 | 33900 | 632 |
| 354 | 20240529 | 124000 | 6040391650 | 33950 | 33900 | 33950 | 33900 | 85 |
| 355 | 20240529 | 123900 | 6037510100 | 33900 | 33900 | 33900 | 33900 | 82 |
| 356 | 20240529 | 123800 | 6034730300 | 33950 | 33950 | 33950 | 33900 | 68 |
| 357 | 20240529 | 123700 | 6032423800 | 33900 | 33900 | 33950 | 33900 | 211 |
| 358 | 20240529 | 123600 | 6025270550 | 33900 | 33900 | 33950 | 33900 | 110 |
| 359 | 20240529 | 123500 | 6021541350 | 33950 | 33900 | 33950 | 33900 | 250 |
| 360 | 20240529 | 123400 | 6013066200 | 33950 | 33950 | 33950 | 33900 | 143 |
| 361 | 20240529 | 123300 | 6008216950 | 33950 | 33950 | 33950 | 33900 | 161 |
| 362 | 20240529 | 123200 | 6002751700 | 33900 | 33900 | 33950 | 33900 | 84 |
| 363 | 20240529 | 123100 | 5999903950 | 33900 | 33900 | 33950 | 33900 | 108 |
| 364 | 20240529 | 123000 | 5996242300 | 33900 | 33950 | 33950 | 33900 | 215 |
| 365 | 20240529 | 122900 | 5988953650 | 33950 | 33900 | 33950 | 33900 | 225 |
| 366 | 20240529 | 122800 | 5981326050 | 33900 | 33850 | 33950 | 33850 | 698 |
| 367 | 20240529 | 122700 | 5957656300 | 33850 | 33850 | 33900 | 33850 | 140 |
| 368 | 20240529 | 122600 | 5952916850 | 33900 | 33850 | 33900 | 33850 | 129 |
| 369 | 20240529 | 122500 | 5948548150 | 33850 | 33900 | 33900 | 33850 | 1111 |
| 370 | 20240529 | 122400 | 5910889600 | 33900 | 33950 | 33950 | 33900 | 51 |
| 371 | 20240529 | 122300 | 5909160100 | 33900 | 33900 | 33950 | 33900 | 62 |
| 372 | 20240529 | 122200 | 5907058000 | 33950 | 33950 | 33950 | 33900 | 54 |
| 373 | 20240529 | 122100 | 5905226550 | 33900 | 33900 | 33950 | 33900 | 72 |
| 374 | 20240529 | 122000 | 5902785250 | 33900 | 33900 | 33900 | 33850 | 523 |
| 375 | 20240529 | 121900 | 5885055750 | 33900 | 33900 | 33950 | 33850 | 60 |
| 376 | 20240529 | 121800 | 5883022300 | 33900 | 33900 | 33900 | 33850 | 253 |
| 377 | 20240529 | 121700 | 5874447300 | 33950 | 33950 | 33950 | 33900 | 120 |
| 378 | 20240529 | 121600 | 5870378050 | 33900 | 33850 | 33950 | 33850 | 287 |
| 379 | 20240529 | 121500 | 5860652650 | 33850 | 33850 | 33900 | 33850 | 1642 |
| 380 | 20240529 | 121400 | 5805019500 | 33850 | 33900 | 33900 | 33850 | 852 |
| 381 | 20240529 | 121300 | 5776149600 | 33900 | 33950 | 33950 | 33900 | 14 |
| 382 | 20240529 | 121200 | 5775674750 | 33900 | 33900 | 33950 | 33900 | 398 |
| 383 | 20240529 | 121100 | 5762179850 | 33900 | 33900 | 33950 | 33900 | 426 |
| 384 | 20240529 | 121000 | 5747738000 | 33900 | 33950 | 34000 | 33900 | 4003 |
| 385 | 20240529 | 120900 | 5611873650 | 34000 | 33950 | 34000 | 33950 | 118 |
| 386 | 20240529 | 120800 | 5607865500 | 33950 | 34000 | 34000 | 33950 | 82 |
| 387 | 20240529 | 120700 | 5605081350 | 34000 | 33950 | 34000 | 33950 | 123 |
| 388 | 20240529 | 120600 | 5600901850 | 33950 | 34000 | 34000 | 33950 | 366 |
| 389 | 20240529 | 120500 | 5588464000 | 33950 | 33950 | 34000 | 33950 | 71 |
| 390 | 20240529 | 120400 | 5586052950 | 33950 | 34000 | 34000 | 33950 | 609 |
| 391 | 20240529 | 120300 | 5565352250 | 34000 | 33950 | 34000 | 33950 | 51 |
| 392 | 20240529 | 120200 | 5563620650 | 33950 | 33950 | 34000 | 33950 | 321 |
| 393 | 20240529 | 120100 | 5552722400 | 33950 | 33950 | 34000 | 33950 | 187 |
| 394 | 20240529 | 120000 | 5546373450 | 33950 | 34000 | 34000 | 33950 | 12 |
| 395 | 20240529 | 115900 | 5545965800 | 33950 | 33950 | 34000 | 33950 | 303 |
| 396 | 20240529 | 115800 | 5535678900 | 33950 | 33950 | 34000 | 33950 | 87 |
| 397 | 20240529 | 115700 | 5532725150 | 33950 | 33950 | 34000 | 33950 | 38 |
| 398 | 20240529 | 115600 | 5531434850 | 33950 | 33950 | 34000 | 33950 | 168 |
| 399 | 20240529 | 115500 | 5525730950 | 33950 | 33950 | 33950 | 33950 | 37 |
| 400 | 20240529 | 115400 | 5524474800 | 33950 | 34000 | 34000 | 33950 | 93 |
| 401 | 20240529 | 115300 | 5521316600 | 33950 | 33950 | 34000 | 33950 | 83 |
| 402 | 20240529 | 115200 | 5518497750 | 33950 | 34000 | 34000 | 33950 | 276 |
| 403 | 20240529 | 115100 | 5509120150 | 34000 | 34000 | 34050 | 34000 | 158 |
| 404 | 20240529 | 115000 | 5503747550 | 34000 | 34000 | 34000 | 34000 | 119 |
| 405 | 20240529 | 114900 | 5499701550 | 34000 | 34050 | 34050 | 34000 | 152 |
| 406 | 20240529 | 114800 | 5494532500 | 34000 | 34000 | 34050 | 34000 | 740 |
| 407 | 20240529 | 114700 | 5469369150 | 34000 | 34000 | 34050 | 34000 | 172 |
| 408 | 20240529 | 114600 | 5463519150 | 33950 | 33950 | 34050 | 33950 | 24 |
| 409 | 20240529 | 114500 | 5462703950 | 34050 | 34000 | 34050 | 34000 | 530 |
| 410 | 20240529 | 114400 | 5444682500 | 34000 | 34000 | 34050 | 34000 | 1197 |
| 411 | 20240529 | 114300 | 5403980800 | 34000 | 34050 | 34050 | 34000 | 31 |
| 412 | 20240529 | 114200 | 5402926700 | 34000 | 34050 | 34050 | 34000 | 17 |
| 413 | 20240529 | 114100 | 5402348200 | 34000 | 34000 | 34050 | 34000 | 181 |
| 414 | 20240529 | 114000 | 5396192750 | 34050 | 33950 | 34050 | 33950 | 85 |
| 415 | 20240529 | 113900 | 5393300750 | 34000 | 34000 | 34000 | 33950 | 2028 |
| 416 | 20240529 | 113800 | 5324349750 | 34000 | 34000 | 34050 | 34000 | 59 |
| 417 | 20240529 | 113700 | 5322343400 | 34000 | 34000 | 34050 | 34000 | 85 |
| 418 | 20240529 | 113600 | 5319451700 | 34000 | 34000 | 34050 | 34000 | 250 |
| 419 | 20240529 | 113500 | 5310951350 | 34050 | 34000 | 34050 | 34000 | 292 |
| 420 | 20240529 | 113400 | 5301010200 | 34050 | 34000 | 34050 | 34000 | 356 |
| 421 | 20240529 | 113300 | 5288903000 | 34000 | 34000 | 34050 | 34000 | 419 |
| 422 | 20240529 | 113200 | 5274654000 | 34000 | 34000 | 34050 | 34000 | 54 |
| 423 | 20240529 | 113100 | 5272816350 | 34050 | 34000 | 34050 | 34000 | 97 |
| 424 | 20240529 | 113000 | 5269517950 | 34000 | 34000 | 34050 | 34000 | 725 |
| 425 | 20240529 | 112900 | 5244863950 | 34000 | 34000 | 34050 | 34000 | 106 |
| 426 | 20240529 | 112800 | 5241259750 | 34000 | 34000 | 34050 | 34000 | 54 |
| 427 | 20240529 | 112700 | 5239423650 | 34000 | 34000 | 34050 | 34000 | 67 |
| 428 | 20240529 | 112600 | 5237145150 | 34000 | 34000 | 34050 | 34000 | 63 |
| 429 | 20240529 | 112500 | 5235002750 | 34000 | 34000 | 34000 | 34000 | 268 |
| 430 | 20240529 | 112400 | 5225890750 | 34050 | 34000 | 34050 | 34000 | 532 |
| 431 | 20240529 | 112300 | 5207802650 | 34050 | 34000 | 34050 | 34000 | 28 |
| 432 | 20240529 | 112200 | 5206849400 | 34000 | 34050 | 34050 | 34000 | 234 |
| 433 | 20240529 | 112100 | 5198884900 | 34000 | 34000 | 34050 | 34000 | 669 |
| 434 | 20240529 | 112000 | 5176134250 | 33950 | 33950 | 34000 | 33950 | 1106 |
| 435 | 20240529 | 111900 | 5138532850 | 34000 | 34000 | 34000 | 33950 | 364 |
| 436 | 20240529 | 111800 | 5126167500 | 34000 | 33950 | 34000 | 33950 | 209 |
| 437 | 20240529 | 111700 | 5119063000 | 33950 | 34000 | 34000 | 33950 | 323 |
| 438 | 20240529 | 111600 | 5108093500 | 34000 | 34000 | 34000 | 33950 | 85 |
| 439 | 20240529 | 111500 | 5105207050 | 33950 | 34000 | 34000 | 33950 | 433 |
| 440 | 20240529 | 111400 | 5090501650 | 34000 | 33950 | 34000 | 33950 | 951 |
| 441 | 20240529 | 111300 | 5058171400 | 34000 | 33950 | 34000 | 33950 | 61 |
| 442 | 20240529 | 111200 | 5056098250 | 33950 | 34000 | 34000 | 33950 | 104 |
| 443 | 20240529 | 111100 | 5052567400 | 33950 | 34000 | 34000 | 33950 | 109 |
| 444 | 20240529 | 111000 | 5048863850 | 33950 | 33950 | 34000 | 33950 | 144 |
| 445 | 20240529 | 110900 | 5043974850 | 34000 | 33950 | 34000 | 33950 | 230 |
| 446 | 20240529 | 110800 | 5036163750 | 33950 | 33950 | 34000 | 33950 | 112 |
| 447 | 20240529 | 110700 | 5032358350 | 33950 | 33950 | 34000 | 33950 | 199 |
| 448 | 20240529 | 110600 | 5025601150 | 34000 | 33950 | 34000 | 33950 | 82 |
| 449 | 20240529 | 110500 | 5022816500 | 34000 | 33950 | 34000 | 33950 | 42 |
| 450 | 20240529 | 110400 | 5021388800 | 33950 | 33950 | 33950 | 33950 | 878 |
| 451 | 20240529 | 110300 | 4991580700 | 33950 | 33950 | 33950 | 33950 | 21 |
| 452 | 20240529 | 110200 | 4990867750 | 33950 | 33950 | 34000 | 33950 | 62 |
| 453 | 20240529 | 110100 | 4988762800 | 34000 | 33950 | 34000 | 33950 | 105 |
| 454 | 20240529 | 110000 | 4985197950 | 34000 | 34000 | 34000 | 33950 | 244 |
| 455 | 20240529 | 105900 | 4976909900 | 33950 | 33950 | 33950 | 33950 | 52 |
| 456 | 20240529 | 105800 | 4975144500 | 33950 | 33950 | 34000 | 33950 | 21 |
| 457 | 20240529 | 105700 | 4974431350 | 34000 | 34000 | 34000 | 34000 | 246 |
| 458 | 20240529 | 105600 | 4966067350 | 34000 | 34000 | 34000 | 34000 | 17 |
| 459 | 20240529 | 105500 | 4965489350 | 34000 | 33900 | 34000 | 33850 | 1525 |
| 460 | 20240529 | 105400 | 4913726300 | 33950 | 33900 | 33950 | 33900 | 872 |
| 461 | 20240529 | 105300 | 4884153700 | 33900 | 33900 | 33900 | 33900 | 49 |
| 462 | 20240529 | 105200 | 4882492600 | 33950 | 33950 | 33950 | 33900 | 177 |
| 463 | 20240529 | 105100 | 4876490050 | 33950 | 33900 | 33950 | 33900 | 470 |
| 464 | 20240529 | 105000 | 4860554550 | 33900 | 33900 | 33950 | 33900 | 293 |
| 465 | 20240529 | 104900 | 4850618850 | 33950 | 33900 | 33950 | 33900 | 317 |
| 466 | 20240529 | 104800 | 4839866500 | 33950 | 33900 | 33950 | 33850 | 2830 |
| 467 | 20240529 | 104700 | 4743930750 | 33900 | 33900 | 33900 | 33900 | 57 |
| 468 | 20240529 | 104600 | 4741998450 | 33900 | 33950 | 33950 | 33900 | 164 |
| 469 | 20240529 | 104500 | 4736434300 | 33950 | 33900 | 33950 | 33900 | 25 |
| 470 | 20240529 | 104400 | 4735586300 | 33950 | 33900 | 33950 | 33900 | 63 |
| 471 | 20240529 | 104300 | 4733450300 | 33900 | 33900 | 33950 | 33900 | 797 |
| 472 | 20240529 | 104200 | 4706419250 | 33900 | 33900 | 33900 | 33850 | 37 |
| 473 | 20240529 | 104100 | 4705165050 | 33850 | 33950 | 33950 | 33850 | 398 |
| 474 | 20240529 | 104000 | 4691677350 | 33900 | 33900 | 33950 | 33850 | 220 |
| 475 | 20240529 | 103900 | 4684220950 | 33950 | 33950 | 33950 | 33900 | 2623 |
| 476 | 20240529 | 103800 | 4595296550 | 33950 | 33900 | 33950 | 33900 | 388 |
| 477 | 20240529 | 103700 | 4582134950 | 33900 | 33900 | 33950 | 33900 | 126 |
| 478 | 20240529 | 103600 | 4577862200 | 33900 | 33950 | 33950 | 33900 | 1790 |
| 479 | 20240529 | 103500 | 4517177800 | 33900 | 33950 | 33950 | 33900 | 500 |
| 480 | 20240529 | 103400 | 4500227400 | 33900 | 33900 | 33950 | 33900 | 796 |
| 481 | 20240529 | 103300 | 4473242900 | 33900 | 33950 | 33950 | 33900 | 2272 |
| 482 | 20240529 | 103200 | 4396221600 | 33900 | 33900 | 33950 | 33900 | 416 |
| 483 | 20240529 | 103100 | 4382119150 | 33950 | 33900 | 33950 | 33900 | 361 |
| 484 | 20240529 | 103000 | 4369879950 | 33900 | 33950 | 33950 | 33900 | 274 |
| 485 | 20240529 | 102900 | 4360579750 | 33900 | 33950 | 34000 | 33900 | 1426 |
| 486 | 20240529 | 102800 | 4312172100 | 33950 | 33950 | 34000 | 33950 | 1510 |
| 487 | 20240529 | 102700 | 4260888100 | 33950 | 34000 | 34000 | 33950 | 916 |
| 488 | 20240529 | 102600 | 4229787100 | 34000 | 33950 | 34100 | 33950 | 549 |
| 489 | 20240529 | 102500 | 4211132350 | 34100 | 33950 | 34100 | 33950 | 34 |
| 490 | 20240529 | 102400 | 4209975100 | 33950 | 33950 | 34050 | 33900 | 924 |
| 491 | 20240529 | 102300 | 4178594750 | 33950 | 34050 | 34050 | 33900 | 538 |
| 492 | 20240529 | 102200 | 4160340000 | 33950 | 33950 | 34050 | 33900 | 2496 |
| 493 | 20240529 | 102100 | 4075463750 | 33950 | 33950 | 33950 | 33900 | 1731 |
| 494 | 20240529 | 102000 | 4016702650 | 34000 | 33950 | 34000 | 33950 | 479 |
| 495 | 20240529 | 101900 | 4000437600 | 34000 | 33950 | 34000 | 33950 | 1244 |
| 496 | 20240529 | 101800 | 3958203750 | 33950 | 33950 | 34000 | 33950 | 368 |
| 497 | 20240529 | 101700 | 3945706500 | 34000 | 33950 | 34000 | 33950 | 757 |
| 498 | 20240529 | 101600 | 3920003550 | 33950 | 34000 | 34000 | 33950 | 542 |
| 499 | 20240529 | 101500 | 3901588850 | 34000 | 34000 | 34000 | 34000 | 445 |
| 500 | 20240529 | 101400 | 3886458850 | 34000 | 34000 | 34050 | 34000 | 293 |
| 501 | 20240529 | 101300 | 3876494300 | 34050 | 34050 | 34100 | 34050 | 703 |
| 502 | 20240529 | 101200 | 3852557100 | 34050 | 34050 | 34100 | 34050 | 255 |
| 503 | 20240529 | 101100 | 3843874300 | 34050 | 34050 | 34100 | 34050 | 677 |
| 504 | 20240529 | 101000 | 3820819900 | 34050 | 34050 | 34100 | 34050 | 1022 |
| 505 | 20240529 | 100900 | 3786020000 | 34100 | 34050 | 34100 | 34000 | 1598 |
| 506 | 20240529 | 100800 | 3731634350 | 34050 | 34050 | 34050 | 34050 | 1 |
| 507 | 20240529 | 100700 | 3731600300 | 34000 | 34000 | 34000 | 34000 | 1223 |
| 508 | 20240529 | 100600 | 3690018300 | 34000 | 33950 | 34000 | 33950 | 557 |
| 509 | 20240529 | 100500 | 3671098100 | 33950 | 34000 | 34000 | 33950 | 367 |
| 510 | 20240529 | 100400 | 3658632900 | 34000 | 34000 | 34050 | 34000 | 349 |
| 511 | 20240529 | 100300 | 3646766850 | 34050 | 34000 | 34050 | 33950 | 490 |
| 512 | 20240529 | 100200 | 3630092800 | 34000 | 34050 | 34050 | 34000 | 419 |
| 513 | 20240529 | 100100 | 3615846700 | 34050 | 34000 | 34050 | 33950 | 247 |
| 514 | 20240529 | 100000 | 3607453450 | 33950 | 34050 | 34050 | 33950 | 514 |
| 515 | 20240529 | 095900 | 3589984100 | 34000 | 34000 | 34050 | 34000 | 421 |
| 516 | 20240529 | 095800 | 3575668050 | 34000 | 34000 | 34000 | 34000 | 414 |
| 517 | 20240529 | 095700 | 3561592050 | 34000 | 34000 | 34050 | 34000 | 896 |
| 518 | 20240529 | 095600 | 3531127850 | 34000 | 34000 | 34050 | 34000 | 569 |
| 519 | 20240529 | 095500 | 3511760650 | 34000 | 34000 | 34050 | 33950 | 432 |
| 520 | 20240529 | 095400 | 3497079550 | 34000 | 33950 | 34050 | 33950 | 385 |
| 521 | 20240529 | 095300 | 3484000550 | 33950 | 34000 | 34000 | 33950 | 542 |
| 522 | 20240529 | 095200 | 3465577850 | 34000 | 34000 | 34050 | 34000 | 694 |
| 523 | 20240529 | 095100 | 3441948950 | 34000 | 34000 | 34050 | 34000 | 336 |
| 524 | 20240529 | 095000 | 3430516350 | 34000 | 34000 | 34050 | 34000 | 956 |
| 525 | 20240529 | 094900 | 3398004800 | 33950 | 33950 | 34000 | 33950 | 321 |
| 526 | 20240529 | 094800 | 3387097000 | 33950 | 33950 | 33950 | 33900 | 73 |
| 527 | 20240529 | 094700 | 3384619800 | 33900 | 33950 | 33950 | 33900 | 1456 |
| 528 | 20240529 | 094600 | 3335203200 | 33950 | 33950 | 33950 | 33900 | 1891 |
| 529 | 20240529 | 094500 | 3271011950 | 33950 | 34000 | 34000 | 33900 | 1487 |
| 530 | 20240529 | 094400 | 3220529350 | 34000 | 33900 | 34000 | 33900 | 3344 |
| 531 | 20240529 | 094300 | 3107039800 | 33950 | 33950 | 33950 | 33900 | 1160 |
| 532 | 20240529 | 094200 | 3067700100 | 33950 | 33900 | 33950 | 33900 | 9953 |
| 533 | 20240529 | 094100 | 2730237050 | 33950 | 34000 | 34050 | 33900 | 10794 |
| 534 | 20240529 | 094000 | 2363424150 | 34000 | 34050 | 34050 | 34000 | 9387 |
| 535 | 20240529 | 093900 | 2043866500 | 34100 | 34050 | 34100 | 34050 | 2367 |
| 536 | 20240529 | 093800 | 1963264400 | 34100 | 34100 | 34100 | 34050 | 1865 |
| 537 | 20240529 | 093700 | 1899723650 | 34100 | 34100 | 34100 | 34050 | 699 |
| 538 | 20240529 | 093600 | 1875891000 | 34100 | 34050 | 34150 | 34050 | 2529 |
| 539 | 20240529 | 093500 | 1789651450 | 34100 | 34200 | 34200 | 34050 | 7758 |
| 540 | 20240529 | 093400 | 1524912450 | 34150 | 34200 | 34200 | 34150 | 268 |
| 541 | 20240529 | 093300 | 1515760150 | 34200 | 34150 | 34200 | 34150 | 266 |
| 542 | 20240529 | 093200 | 1506676150 | 34150 | 34250 | 34250 | 34150 | 3886 |
| 543 | 20240529 | 093100 | 1373852150 | 34200 | 34250 | 34250 | 34200 | 608 |
| 544 | 20240529 | 093000 | 1353055300 | 34250 | 34250 | 34250 | 34200 | 738 |
| 545 | 20240529 | 092900 | 1327812500 | 34250 | 34200 | 34250 | 34200 | 1499 |
| 546 | 20240529 | 092800 | 1276544300 | 34250 | 34250 | 34250 | 34200 | 1081 |
| 547 | 20240529 | 092700 | 1239558400 | 34250 | 34200 | 34250 | 34200 | 542 |
| 548 | 20240529 | 092600 | 1220998450 | 34200 | 34250 | 34250 | 34200 | 430 |
| 549 | 20240529 | 092500 | 1206274300 | 34200 | 34250 | 34250 | 34200 | 367 |
| 550 | 20240529 | 092400 | 1193717800 | 34250 | 34200 | 34300 | 34200 | 3330 |
| 551 | 20240529 | 092300 | 1079813950 | 34250 | 34200 | 34250 | 34200 | 758 |
| 552 | 20240529 | 092200 | 1053855350 | 34250 | 34250 | 34250 | 34200 | 1078 |
| 553 | 20240529 | 092100 | 1016984950 | 34250 | 34250 | 34250 | 34250 | 975 |
| 554 | 20240529 | 092000 | 983591200 | 34250 | 34300 | 34350 | 34250 | 733 |
| 555 | 20240529 | 091900 | 958452200 | 34300 | 34350 | 34350 | 34300 | 742 |
| 556 | 20240529 | 091800 | 932998650 | 34350 | 34350 | 34350 | 34300 | 503 |
| 557 | 20240529 | 091700 | 915742000 | 34350 | 34350 | 34350 | 34300 | 621 |
| 558 | 20240529 | 091600 | 894439300 | 34300 | 34400 | 34400 | 34300 | 495 |
| 559 | 20240529 | 091500 | 877443800 | 34300 | 34350 | 34350 | 34300 | 545 |
| 560 | 20240529 | 091400 | 858723100 | 34350 | 34350 | 34350 | 34350 | 1379 |
| 561 | 20240529 | 091300 | 811354450 | 34350 | 34350 | 34400 | 34350 | 3512 |
| 562 | 20240529 | 091200 | 690716950 | 34300 | 34300 | 34300 | 34300 | 114 |
| 563 | 20240529 | 091100 | 686806750 | 34350 | 34300 | 34350 | 34300 | 184 |
| 564 | 20240529 | 091000 | 680490550 | 34300 | 34250 | 34300 | 34250 | 356 |
| 565 | 20240529 | 090900 | 668281700 | 34300 | 34250 | 34300 | 34250 | 591 |
| 566 | 20240529 | 090800 | 648032750 | 34250 | 34200 | 34250 | 34200 | 2322 |
| 567 | 20240529 | 090700 | 568615000 | 34200 | 34250 | 34300 | 34200 | 1355 |
| 568 | 20240529 | 090600 | 522212450 | 34250 | 34300 | 34350 | 34250 | 2020 |
| 569 | 20240529 | 090500 | 453005500 | 34300 | 34450 | 34450 | 34300 | 1314 |
| 570 | 20240529 | 090400 | 407855750 | 34400 | 34500 | 34500 | 34400 | 578 |
| 571 | 20240529 | 090300 | 387950050 | 34500 | 34300 | 34600 | 34300 | 1041 |
| 572 | 20240529 | 090200 | 352082450 | 34300 | 34350 | 34500 | 34300 | 1010 |
| 573 | 20240529 | 090100 | 317313850 | 34350 | 34200 | 34450 | 34200 | 1632 |
| 574 | 20240529 | 090000 | 261392300 | 34200 | 34250 | 34300 | 34200 | 7627 |