33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 3 | 20240529 | 190500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240529 | 190400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240529 | 190300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240529 | 190200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240529 | 190100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240529 | 190000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240529 | 185900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240529 | 185800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240529 | 185700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240529 | 185600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240529 | 185500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240529 | 185400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240529 | 185300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240529 | 185200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240529 | 185100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240529 | 185000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240529 | 184900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240529 | 184800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240529 | 184700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240529 | 184600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240529 | 184500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240529 | 184400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240529 | 184300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240529 | 184200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240529 | 184100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240529 | 184000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240529 | 183900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240529 | 183800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240529 | 183700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240529 | 183600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 33 | 20240529 | 183500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240529 | 183400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240529 | 183300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240529 | 183200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240529 | 183100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240529 | 183000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240529 | 182900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240529 | 182800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240529 | 182700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240529 | 182600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240529 | 182500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240529 | 182400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240529 | 182300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240529 | 182200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240529 | 182100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240529 | 182000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240529 | 181900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240529 | 181800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240529 | 181700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240529 | 181600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240529 | 181500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240529 | 181400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240529 | 181300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240529 | 181200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240529 | 181100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240529 | 181000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240529 | 180900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240529 | 180800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240529 | 180700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240529 | 180600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 63 | 20240529 | 180500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240529 | 180400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240529 | 180300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240529 | 180200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240529 | 180100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240529 | 180000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240529 | 175900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240529 | 175800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240529 | 175700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240529 | 175600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240529 | 175500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240529 | 175400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240529 | 175300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240529 | 175200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240529 | 175100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240529 | 175000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240529 | 174900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240529 | 174800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240529 | 174700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240529 | 174600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240529 | 174500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240529 | 174400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240529 | 174300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240529 | 174200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240529 | 174100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240529 | 174000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240529 | 173900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240529 | 173800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240529 | 173700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240529 | 173600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 93 | 20240529 | 173500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240529 | 173400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240529 | 173300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240529 | 173200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240529 | 173100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240529 | 173000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240529 | 172900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240529 | 172800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240529 | 172700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240529 | 172600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240529 | 172500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240529 | 172400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240529 | 172300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240529 | 172200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240529 | 172100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240529 | 172000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240529 | 171900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240529 | 171800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240529 | 171700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240529 | 171600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240529 | 171500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240529 | 171400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240529 | 171300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240529 | 171200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240529 | 171100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240529 | 171000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240529 | 170900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240529 | 170800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240529 | 170700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240529 | 170600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 123 | 20240529 | 170500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240529 | 170400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240529 | 170300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240529 | 170200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240529 | 170100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240529 | 170000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240529 | 165900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240529 | 165800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240529 | 165700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240529 | 165600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240529 | 165500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240529 | 165400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240529 | 165300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240529 | 165200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240529 | 165100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240529 | 165000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240529 | 164900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240529 | 164800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240529 | 164700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240529 | 164600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240529 | 164500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240529 | 164400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240529 | 164300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240529 | 164200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240529 | 164100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240529 | 164000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240529 | 163900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240529 | 163800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240529 | 163700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240529 | 163600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 153 | 20240529 | 163500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240529 | 163400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240529 | 163300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240529 | 163200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240529 | 163100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240529 | 163000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240529 | 162900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240529 | 162800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240529 | 162700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240529 | 162600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240529 | 162500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240529 | 162400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240529 | 162300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240529 | 162200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240529 | 162100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240529 | 162000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240529 | 161900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240529 | 161800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240529 | 161700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240529 | 161600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240529 | 161500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240529 | 161400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240529 | 161300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240529 | 161200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240529 | 161100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240529 | 161000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240529 | 160900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240529 | 160800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240529 | 160700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240529 | 160600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 183 | 20240529 | 160500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240529 | 160400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240529 | 160300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240529 | 160200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240529 | 160100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240529 | 160000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240529 | 155900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240529 | 155800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240529 | 155700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240529 | 155600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240529 | 155500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240529 | 155400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240529 | 155300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240529 | 155200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240529 | 155100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240529 | 155000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240529 | 154900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240529 | 154800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240529 | 154700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240529 | 154600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240529 | 154500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240529 | 154400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240529 | 154300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240529 | 154200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240529 | 154100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240529 | 154000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240529 | 153900 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240529 | 153800 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240529 | 153700 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240529 | 153600 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 213 | 20240529 | 153500 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240529 | 153400 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240529 | 153300 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240529 | 153200 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240529 | 153100 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240529 | 153000 | 62724481350 | 48900 | 48900 | 48900 | 48900 | 12897 |
| 219 | 20240529 | 152900 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240529 | 152800 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240529 | 152700 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240529 | 152600 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20240529 | 152500 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20240529 | 152400 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20240529 | 152300 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20240529 | 152200 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20240529 | 152100 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20240529 | 152000 | 62093818050 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20240529 | 151900 | 62093818050 | 48900 | 48850 | 48900 | 48750 | 1683 |
| 230 | 20240529 | 151800 | 62011610300 | 48800 | 48900 | 48950 | 48750 | 7545 |
| 231 | 20240529 | 151700 | 61642795300 | 48900 | 49000 | 49000 | 48900 | 1970 |
| 232 | 20240529 | 151600 | 61546357400 | 48900 | 48850 | 49000 | 48850 | 2128 |
| 233 | 20240529 | 151500 | 61442173350 | 48850 | 48950 | 48950 | 48850 | 2170 |
| 234 | 20240529 | 151400 | 61336042350 | 48950 | 48950 | 49000 | 48900 | 2862 |
| 235 | 20240529 | 151300 | 61195977000 | 48950 | 48900 | 49000 | 48900 | 2422 |
| 236 | 20240529 | 151200 | 61077463650 | 48950 | 48900 | 48950 | 48850 | 2804 |
| 237 | 20240529 | 151100 | 60940239250 | 48900 | 48800 | 48950 | 48800 | 5372 |
| 238 | 20240529 | 151000 | 60677687450 | 48850 | 48800 | 48900 | 48750 | 2198 |
| 239 | 20240529 | 150900 | 60570343800 | 48800 | 48800 | 48850 | 48700 | 4504 |
| 240 | 20240529 | 150800 | 60350405150 | 48800 | 48850 | 48850 | 48800 | 688 |
| 241 | 20240529 | 150700 | 60316824850 | 48850 | 48800 | 48850 | 48800 | 873 |
| 242 | 20240529 | 150600 | 60274186000 | 48800 | 48800 | 48850 | 48800 | 1788 |
| 243 | 20240529 | 150500 | 60186854650 | 48800 | 48850 | 48850 | 48800 | 1117 |
| 244 | 20240529 | 150400 | 60132322900 | 48850 | 48850 | 48900 | 48800 | 577 |
| 245 | 20240529 | 150300 | 60104141500 | 48850 | 48850 | 48900 | 48850 | 1093 |
| 246 | 20240529 | 150200 | 60050724550 | 48850 | 48850 | 48900 | 48800 | 1045 |
| 247 | 20240529 | 150100 | 59999686800 | 48850 | 48800 | 48900 | 48800 | 3261 |
| 248 | 20240529 | 150000 | 59840391600 | 48800 | 48750 | 48850 | 48700 | 3521 |
| 249 | 20240529 | 145900 | 59668620200 | 48800 | 48750 | 48800 | 48700 | 1993 |
| 250 | 20240529 | 145800 | 59571466250 | 48800 | 48800 | 48800 | 48750 | 758 |
| 251 | 20240529 | 145700 | 59534499800 | 48750 | 48750 | 48850 | 48700 | 2568 |
| 252 | 20240529 | 145600 | 59409213950 | 48800 | 48800 | 48800 | 48700 | 609 |
| 253 | 20240529 | 145500 | 59379518150 | 48750 | 48700 | 48800 | 48650 | 1821 |
| 254 | 20240529 | 145400 | 59290819500 | 48750 | 48750 | 48800 | 48700 | 1122 |
| 255 | 20240529 | 145300 | 59236122550 | 48750 | 48750 | 48800 | 48750 | 1772 |
| 256 | 20240529 | 145200 | 59149729200 | 48750 | 48700 | 48750 | 48700 | 1695 |
| 257 | 20240529 | 145100 | 59067173500 | 48700 | 48650 | 48700 | 48650 | 259 |
| 258 | 20240529 | 145000 | 59054568650 | 48650 | 48650 | 48700 | 48650 | 698 |
| 259 | 20240529 | 144900 | 59020600700 | 48600 | 48700 | 48700 | 48600 | 453 |
| 260 | 20240529 | 144800 | 58998556700 | 48700 | 48550 | 48700 | 48550 | 896 |
| 261 | 20240529 | 144700 | 58954994100 | 48550 | 48600 | 48600 | 48550 | 762 |
| 262 | 20240529 | 144600 | 58917984850 | 48600 | 48650 | 48650 | 48600 | 288 |
| 263 | 20240529 | 144500 | 58903980850 | 48650 | 48600 | 48700 | 48550 | 2218 |
| 264 | 20240529 | 144400 | 58796078500 | 48600 | 48500 | 48650 | 48500 | 1649 |
| 265 | 20240529 | 144300 | 58715978900 | 48550 | 48450 | 48550 | 48450 | 1201 |
| 266 | 20240529 | 144200 | 58657745100 | 48450 | 48450 | 48500 | 48450 | 482 |
| 267 | 20240529 | 144100 | 58634380500 | 48450 | 48500 | 48550 | 48400 | 810 |
| 268 | 20240529 | 144000 | 58595105250 | 48500 | 48500 | 48500 | 48350 | 2473 |
| 269 | 20240529 | 143900 | 58475375050 | 48450 | 48550 | 48550 | 48450 | 470 |
| 270 | 20240529 | 143800 | 58452582700 | 48500 | 48500 | 48600 | 48450 | 488 |
| 271 | 20240529 | 143700 | 58428912650 | 48600 | 48450 | 48600 | 48450 | 2843 |
| 272 | 20240529 | 143600 | 58290870350 | 48450 | 48600 | 48600 | 48400 | 829 |
| 273 | 20240529 | 143500 | 58250673550 | 48550 | 48500 | 48600 | 48450 | 2466 |
| 274 | 20240529 | 143400 | 58131053700 | 48450 | 48500 | 48550 | 48450 | 1045 |
| 275 | 20240529 | 143300 | 58080366700 | 48500 | 48550 | 48600 | 48500 | 505 |
| 276 | 20240529 | 143200 | 58055852700 | 48550 | 48550 | 48550 | 48500 | 1334 |
| 277 | 20240529 | 143100 | 57991139650 | 48500 | 48550 | 48600 | 48500 | 690 |
| 278 | 20240529 | 143000 | 57957644500 | 48550 | 48550 | 48600 | 48500 | 664 |
| 279 | 20240529 | 142900 | 57925423450 | 48550 | 48550 | 48600 | 48550 | 2730 |
| 280 | 20240529 | 142800 | 57792792200 | 48600 | 48550 | 48600 | 48500 | 532 |
| 281 | 20240529 | 142700 | 57766960000 | 48550 | 48500 | 48550 | 48500 | 319 |
| 282 | 20240529 | 142600 | 57751474300 | 48500 | 48600 | 48600 | 48500 | 266 |
| 283 | 20240529 | 142500 | 57738558250 | 48550 | 48550 | 48600 | 48450 | 1518 |
| 284 | 20240529 | 142400 | 57664903900 | 48550 | 48550 | 48550 | 48450 | 1376 |
| 285 | 20240529 | 142300 | 57598214400 | 48500 | 48600 | 48600 | 48500 | 723 |
| 286 | 20240529 | 142200 | 57563100300 | 48600 | 48650 | 48650 | 48550 | 1029 |
| 287 | 20240529 | 142100 | 57513087000 | 48600 | 48650 | 48650 | 48600 | 360 |
| 288 | 20240529 | 142000 | 57495577900 | 48650 | 48750 | 48800 | 48650 | 2556 |
| 289 | 20240529 | 141900 | 57371094600 | 48750 | 48800 | 48800 | 48750 | 169 |
| 290 | 20240529 | 141800 | 57362852100 | 48800 | 48700 | 48800 | 48650 | 1621 |
| 291 | 20240529 | 141700 | 57283852300 | 48700 | 48700 | 48750 | 48700 | 194 |
| 292 | 20240529 | 141600 | 57274404350 | 48750 | 48750 | 48750 | 48700 | 2086 |
| 293 | 20240529 | 141500 | 57172777550 | 48800 | 48800 | 48800 | 48700 | 1496 |
| 294 | 20240529 | 141400 | 57099779600 | 48750 | 48750 | 48800 | 48700 | 1575 |
| 295 | 20240529 | 141300 | 57023042700 | 48800 | 48600 | 48800 | 48600 | 3043 |
| 296 | 20240529 | 141200 | 56874856800 | 48600 | 48600 | 48700 | 48550 | 1076 |
| 297 | 20240529 | 141100 | 56822534050 | 48600 | 48500 | 48600 | 48500 | 873 |
| 298 | 20240529 | 141000 | 56780125900 | 48550 | 48550 | 48600 | 48450 | 1626 |
| 299 | 20240529 | 140900 | 56701274250 | 48600 | 48600 | 48650 | 48500 | 1016 |
| 300 | 20240529 | 140800 | 56651905800 | 48600 | 48550 | 48650 | 48550 | 201 |
| 301 | 20240529 | 140700 | 56642135550 | 48600 | 48600 | 48600 | 48500 | 124 |
| 302 | 20240529 | 140600 | 56636110700 | 48600 | 48550 | 48600 | 48500 | 1394 |
| 303 | 20240529 | 140500 | 56568496150 | 48500 | 48650 | 48700 | 48450 | 311 |
| 304 | 20240529 | 140400 | 56553374700 | 48650 | 48700 | 48700 | 48600 | 356 |
| 305 | 20240529 | 140300 | 56536055250 | 48700 | 48650 | 48700 | 48650 | 810 |
| 306 | 20240529 | 140200 | 56496625000 | 48650 | 48650 | 48700 | 48650 | 681 |
| 307 | 20240529 | 140100 | 56463477400 | 48650 | 48550 | 48650 | 48500 | 4740 |
| 308 | 20240529 | 140000 | 56233496300 | 48550 | 48600 | 48650 | 48550 | 508 |
| 309 | 20240529 | 135900 | 56208797350 | 48550 | 48650 | 48700 | 48500 | 1191 |
| 310 | 20240529 | 135800 | 56150956200 | 48700 | 48700 | 48750 | 48650 | 2270 |
| 311 | 20240529 | 135700 | 56040437200 | 48750 | 48750 | 48750 | 48650 | 257 |
| 312 | 20240529 | 135600 | 56027925100 | 48700 | 48600 | 48750 | 48600 | 782 |
| 313 | 20240529 | 135500 | 55989865050 | 48650 | 48750 | 48800 | 48650 | 1280 |
| 314 | 20240529 | 135400 | 55927482850 | 48750 | 48800 | 48800 | 48750 | 1527 |
| 315 | 20240529 | 135300 | 55853035800 | 48800 | 48800 | 48800 | 48750 | 247 |
| 316 | 20240529 | 135200 | 55840988100 | 48750 | 48900 | 48900 | 48750 | 1711 |
| 317 | 20240529 | 135100 | 55757439500 | 48900 | 48900 | 48900 | 48850 | 697 |
| 318 | 20240529 | 135000 | 55723369300 | 48900 | 48950 | 48950 | 48850 | 462 |
| 319 | 20240529 | 134900 | 55700790700 | 48900 | 48900 | 48900 | 48850 | 326 |
| 320 | 20240529 | 134800 | 55684850850 | 48800 | 48900 | 48950 | 48800 | 1069 |
| 321 | 20240529 | 134700 | 55632599600 | 48800 | 48800 | 49000 | 48800 | 760 |
| 322 | 20240529 | 134600 | 55595397800 | 48950 | 48950 | 49000 | 48800 | 1182 |
| 323 | 20240529 | 134500 | 55537568650 | 49000 | 48950 | 49000 | 48900 | 598 |
| 324 | 20240529 | 134400 | 55508287300 | 48950 | 48900 | 48950 | 48850 | 2779 |
| 325 | 20240529 | 134300 | 55372345800 | 48900 | 48850 | 48900 | 48850 | 278 |
| 326 | 20240529 | 134200 | 55358752800 | 48900 | 48900 | 48900 | 48800 | 1685 |
| 327 | 20240529 | 134100 | 55276408250 | 48900 | 48850 | 48900 | 48800 | 1366 |
| 328 | 20240529 | 134000 | 55209661400 | 48850 | 48700 | 48850 | 48650 | 4455 |
| 329 | 20240529 | 133900 | 54992395300 | 48700 | 48750 | 48750 | 48650 | 684 |
| 330 | 20240529 | 133800 | 54959091650 | 48750 | 48650 | 48750 | 48650 | 1658 |
| 331 | 20240529 | 133700 | 54878349500 | 48650 | 48700 | 48700 | 48600 | 292 |
| 332 | 20240529 | 133600 | 54864148800 | 48700 | 48700 | 48700 | 48650 | 241 |
| 333 | 20240529 | 133500 | 54852422850 | 48650 | 48650 | 48700 | 48650 | 362 |
| 334 | 20240529 | 133400 | 54834810150 | 48650 | 48700 | 48700 | 48600 | 393 |
| 335 | 20240529 | 133300 | 54815703800 | 48700 | 48750 | 48750 | 48650 | 178 |
| 336 | 20240529 | 133200 | 54807034100 | 48750 | 48750 | 48750 | 48700 | 422 |
| 337 | 20240529 | 133100 | 54786474200 | 48700 | 48650 | 48750 | 48650 | 971 |
| 338 | 20240529 | 133000 | 54739211950 | 48650 | 48700 | 48750 | 48650 | 644 |
| 339 | 20240529 | 132900 | 54707843600 | 48650 | 48750 | 48750 | 48650 | 1053 |
| 340 | 20240529 | 132800 | 54656534450 | 48750 | 48750 | 48750 | 48650 | 347 |
| 341 | 20240529 | 132700 | 54639630900 | 48750 | 48800 | 48800 | 48700 | 302 |
| 342 | 20240529 | 132600 | 54624912100 | 48800 | 48800 | 48850 | 48750 | 1117 |
| 343 | 20240529 | 132500 | 54570407300 | 48800 | 48750 | 48800 | 48750 | 1319 |
| 344 | 20240529 | 132400 | 54506042750 | 48750 | 48750 | 48850 | 48700 | 610 |
| 345 | 20240529 | 132300 | 54476291200 | 48750 | 48850 | 48850 | 48750 | 2365 |
| 346 | 20240529 | 132200 | 54360891000 | 48800 | 48800 | 48900 | 48800 | 1341 |
| 347 | 20240529 | 132100 | 54295401950 | 48800 | 48750 | 48800 | 48700 | 330 |
| 348 | 20240529 | 132000 | 54279313100 | 48750 | 48700 | 48750 | 48650 | 1012 |
| 349 | 20240529 | 131900 | 54229983850 | 48700 | 48700 | 48700 | 48600 | 1605 |
| 350 | 20240529 | 131800 | 54151901500 | 48700 | 48600 | 48700 | 48550 | 1304 |
| 351 | 20240529 | 131700 | 54088460650 | 48600 | 48750 | 48750 | 48600 | 1241 |
| 352 | 20240529 | 131600 | 54028052200 | 48750 | 48750 | 48750 | 48700 | 508 |
| 353 | 20240529 | 131500 | 54003289700 | 48800 | 48800 | 48850 | 48800 | 860 |
| 354 | 20240529 | 131400 | 53961307950 | 48800 | 48900 | 48900 | 48800 | 305 |
| 355 | 20240529 | 131300 | 53946406300 | 48900 | 48950 | 48950 | 48850 | 475 |
| 356 | 20240529 | 131200 | 53923180050 | 48900 | 48900 | 48950 | 48800 | 4280 |
| 357 | 20240529 | 131100 | 53714091650 | 48900 | 48900 | 49000 | 48900 | 285 |
| 358 | 20240529 | 131000 | 53700145000 | 48900 | 48800 | 48900 | 48800 | 994 |
| 359 | 20240529 | 130900 | 53651576550 | 48850 | 48850 | 49000 | 48850 | 1323 |
| 360 | 20240529 | 130800 | 53586909150 | 49000 | 48900 | 49000 | 48850 | 1601 |
| 361 | 20240529 | 130700 | 53508555600 | 48850 | 48900 | 48900 | 48800 | 1106 |
| 362 | 20240529 | 130600 | 53454528800 | 48900 | 48950 | 49000 | 48850 | 324 |
| 363 | 20240529 | 130500 | 53438679950 | 48950 | 48950 | 49000 | 48950 | 253 |
| 364 | 20240529 | 130400 | 53426288900 | 49050 | 48900 | 49050 | 48900 | 733 |
| 365 | 20240529 | 130300 | 53390374800 | 49050 | 48950 | 49050 | 48900 | 4555 |
| 366 | 20240529 | 130200 | 53167201500 | 48950 | 48950 | 48950 | 48850 | 1035 |
| 367 | 20240529 | 130100 | 53116614900 | 48950 | 49000 | 49050 | 48950 | 568 |
| 368 | 20240529 | 130000 | 53088795550 | 49000 | 49000 | 49050 | 48950 | 946 |
| 369 | 20240529 | 125900 | 53042441050 | 49050 | 49050 | 49050 | 48950 | 1642 |
| 370 | 20240529 | 125800 | 52961988850 | 48900 | 48900 | 49050 | 48850 | 5413 |
| 371 | 20240529 | 125700 | 52696969650 | 48900 | 48800 | 48900 | 48750 | 1203 |
| 372 | 20240529 | 125600 | 52638255750 | 48800 | 48550 | 48850 | 48550 | 2560 |
| 373 | 20240529 | 125500 | 52513466950 | 48700 | 48550 | 48700 | 48500 | 1766 |
| 374 | 20240529 | 125400 | 52427650550 | 48600 | 48600 | 48650 | 48600 | 175 |
| 375 | 20240529 | 125300 | 52419143550 | 48600 | 48650 | 48700 | 48600 | 2037 |
| 376 | 20240529 | 125200 | 52320017200 | 48650 | 48500 | 48650 | 48500 | 1729 |
| 377 | 20240529 | 125100 | 52236050300 | 48500 | 48550 | 48550 | 48500 | 174 |
| 378 | 20240529 | 125000 | 52227607200 | 48550 | 48500 | 48550 | 48450 | 781 |
| 379 | 20240529 | 124900 | 52189708000 | 48500 | 48450 | 48500 | 48400 | 620 |
| 380 | 20240529 | 124800 | 52159684950 | 48450 | 48400 | 48450 | 48350 | 752 |
| 381 | 20240529 | 124700 | 52123284200 | 48450 | 48450 | 48450 | 48400 | 236 |
| 382 | 20240529 | 124600 | 52111859850 | 48450 | 48450 | 48500 | 48450 | 368 |
| 383 | 20240529 | 124500 | 52094027800 | 48500 | 48500 | 48550 | 48450 | 725 |
| 384 | 20240529 | 124400 | 52058887750 | 48500 | 48450 | 48550 | 48450 | 376 |
| 385 | 20240529 | 124300 | 52040652000 | 48450 | 48450 | 48550 | 48400 | 1506 |
| 386 | 20240529 | 124200 | 51967686600 | 48550 | 48350 | 48600 | 48350 | 2232 |
| 387 | 20240529 | 124100 | 51859431100 | 48400 | 48400 | 48450 | 48350 | 709 |
| 388 | 20240529 | 124000 | 51825115550 | 48450 | 48250 | 48450 | 48250 | 2120 |
| 389 | 20240529 | 123900 | 51722682850 | 48300 | 48250 | 48300 | 48250 | 28 |
| 390 | 20240529 | 123800 | 51721331450 | 48300 | 48300 | 48350 | 48300 | 585 |
| 391 | 20240529 | 123700 | 51693073100 | 48300 | 48200 | 48400 | 48150 | 539 |
| 392 | 20240529 | 123600 | 51667068750 | 48200 | 48150 | 48200 | 48100 | 405 |
| 393 | 20240529 | 123500 | 51647567250 | 48150 | 48250 | 48250 | 48150 | 285 |
| 394 | 20240529 | 123400 | 51633834950 | 48250 | 48250 | 48300 | 48050 | 2482 |
| 395 | 20240529 | 123300 | 51514411250 | 48250 | 48200 | 48250 | 48150 | 275 |
| 396 | 20240529 | 123200 | 51501156200 | 48200 | 48350 | 48350 | 48200 | 91 |
| 397 | 20240529 | 123100 | 51496766100 | 48400 | 48300 | 48400 | 48200 | 778 |
| 398 | 20240529 | 123000 | 51459204500 | 48250 | 48350 | 48450 | 48250 | 900 |
| 399 | 20240529 | 122900 | 51415651450 | 48350 | 48550 | 48550 | 48350 | 1382 |
| 400 | 20240529 | 122800 | 51348727050 | 48500 | 48550 | 48550 | 48450 | 1067 |
| 401 | 20240529 | 122700 | 51296952000 | 48550 | 48500 | 48600 | 48400 | 1079 |
| 402 | 20240529 | 122600 | 51244551600 | 48500 | 48500 | 48550 | 48400 | 647 |
| 403 | 20240529 | 122500 | 51213184900 | 48600 | 48500 | 48600 | 48500 | 397 |
| 404 | 20240529 | 122400 | 51193925150 | 48450 | 48450 | 48550 | 48450 | 871 |
| 405 | 20240529 | 122300 | 51151686650 | 48450 | 48400 | 48450 | 48350 | 555 |
| 406 | 20240529 | 122200 | 51124807300 | 48400 | 48350 | 48400 | 48350 | 579 |
| 407 | 20240529 | 122100 | 51096793700 | 48400 | 48400 | 48450 | 48350 | 225 |
| 408 | 20240529 | 122000 | 51085903600 | 48450 | 48400 | 48450 | 48400 | 278 |
| 409 | 20240529 | 121900 | 51072448100 | 48350 | 48350 | 48450 | 48350 | 629 |
| 410 | 20240529 | 121800 | 51042013400 | 48350 | 48450 | 48450 | 48350 | 320 |
| 411 | 20240529 | 121700 | 51026527250 | 48450 | 48500 | 48500 | 48400 | 1191 |
| 412 | 20240529 | 121600 | 50968819000 | 48450 | 48450 | 48650 | 48450 | 2004 |
| 413 | 20240529 | 121500 | 50871508000 | 48400 | 48300 | 48400 | 48300 | 920 |
| 414 | 20240529 | 121400 | 50827016650 | 48300 | 48200 | 48300 | 48200 | 228 |
| 415 | 20240529 | 121300 | 50816012400 | 48200 | 48250 | 48300 | 48200 | 305 |
| 416 | 20240529 | 121200 | 50801293100 | 48200 | 48150 | 48200 | 48150 | 245 |
| 417 | 20240529 | 121100 | 50789495350 | 48200 | 48200 | 48300 | 48200 | 557 |
| 418 | 20240529 | 121000 | 50762613050 | 48250 | 48250 | 48250 | 48200 | 290 |
| 419 | 20240529 | 120900 | 50748626850 | 48250 | 48150 | 48300 | 48150 | 867 |
| 420 | 20240529 | 120800 | 50706812950 | 48200 | 48200 | 48250 | 48150 | 608 |
| 421 | 20240529 | 120700 | 50677514050 | 48250 | 48250 | 48250 | 48200 | 436 |
| 422 | 20240529 | 120600 | 50656487600 | 48200 | 48150 | 48200 | 48100 | 496 |
| 423 | 20240529 | 120500 | 50632590250 | 48150 | 48100 | 48200 | 48100 | 971 |
| 424 | 20240529 | 120400 | 50585847500 | 48100 | 48100 | 48100 | 48050 | 94 |
| 425 | 20240529 | 120300 | 50581326400 | 48100 | 48050 | 48100 | 48050 | 964 |
| 426 | 20240529 | 120200 | 50534998950 | 48050 | 48100 | 48150 | 48050 | 199 |
| 427 | 20240529 | 120100 | 50525430650 | 48100 | 48150 | 48150 | 48100 | 428 |
| 428 | 20240529 | 120000 | 50504840800 | 48100 | 48200 | 48200 | 48100 | 768 |
| 429 | 20240529 | 115900 | 50467859700 | 48150 | 48200 | 48250 | 48150 | 298 |
| 430 | 20240529 | 115800 | 50453493100 | 48150 | 48250 | 48250 | 48100 | 429 |
| 431 | 20240529 | 115700 | 50432832450 | 48100 | 48050 | 48200 | 48050 | 1067 |
| 432 | 20240529 | 115600 | 50381507650 | 48100 | 48100 | 48100 | 48050 | 1084 |
| 433 | 20240529 | 115500 | 50329411250 | 48100 | 48100 | 48250 | 48050 | 1646 |
| 434 | 20240529 | 115400 | 50250283750 | 48250 | 48200 | 48250 | 48100 | 2475 |
| 435 | 20240529 | 115300 | 50131002950 | 48250 | 48250 | 48250 | 48200 | 463 |
| 436 | 20240529 | 115200 | 50108671600 | 48250 | 48250 | 48250 | 48200 | 1634 |
| 437 | 20240529 | 115100 | 50029840450 | 48250 | 48250 | 48300 | 48250 | 227 |
| 438 | 20240529 | 115000 | 50018882700 | 48300 | 48300 | 48350 | 48250 | 373 |
| 439 | 20240529 | 114900 | 50000865900 | 48300 | 48300 | 48350 | 48300 | 343 |
| 440 | 20240529 | 114800 | 49984296600 | 48300 | 48350 | 48350 | 48300 | 293 |
| 441 | 20240529 | 114700 | 49970133100 | 48350 | 48300 | 48350 | 48250 | 484 |
| 442 | 20240529 | 114600 | 49946763400 | 48300 | 48250 | 48300 | 48200 | 474 |
| 443 | 20240529 | 114500 | 49923892000 | 48200 | 48250 | 48300 | 48200 | 369 |
| 444 | 20240529 | 114400 | 49906096750 | 48300 | 48300 | 48300 | 48200 | 823 |
| 445 | 20240529 | 114300 | 49866389400 | 48300 | 48250 | 48300 | 48250 | 418 |
| 446 | 20240529 | 114200 | 49846211750 | 48300 | 48300 | 48300 | 48250 | 233 |
| 447 | 20240529 | 114100 | 49834966850 | 48300 | 48300 | 48350 | 48250 | 548 |
| 448 | 20240529 | 114000 | 49808500550 | 48250 | 48250 | 48300 | 48250 | 226 |
| 449 | 20240529 | 113900 | 49797590700 | 48300 | 48300 | 48300 | 48250 | 144 |
| 450 | 20240529 | 113800 | 49790640400 | 48250 | 48250 | 48300 | 48250 | 443 |
| 451 | 20240529 | 113700 | 49769262150 | 48250 | 48250 | 48350 | 48250 | 1214 |
| 452 | 20240529 | 113600 | 49710660250 | 48250 | 48350 | 48350 | 48250 | 683 |
| 453 | 20240529 | 113500 | 49677679950 | 48350 | 48350 | 48400 | 48300 | 1626 |
| 454 | 20240529 | 113400 | 49599097800 | 48400 | 48400 | 48450 | 48400 | 992 |
| 455 | 20240529 | 113300 | 49551076050 | 48450 | 48550 | 48550 | 48400 | 1635 |
| 456 | 20240529 | 113200 | 49471884450 | 48600 | 48650 | 48700 | 48550 | 5176 |
| 457 | 20240529 | 113100 | 49220317250 | 48650 | 48650 | 48750 | 48650 | 827 |
| 458 | 20240529 | 113000 | 49180069000 | 48750 | 48800 | 48850 | 48650 | 1155 |
| 459 | 20240529 | 112900 | 49123806950 | 48850 | 48750 | 48850 | 48750 | 1797 |
| 460 | 20240529 | 112800 | 49036184100 | 48750 | 48700 | 48750 | 48700 | 278 |
| 461 | 20240529 | 112700 | 49022642150 | 48700 | 48700 | 48750 | 48650 | 603 |
| 462 | 20240529 | 112600 | 48993282050 | 48750 | 48750 | 48800 | 48650 | 1520 |
| 463 | 20240529 | 112500 | 48919227200 | 48750 | 48800 | 48850 | 48750 | 725 |
| 464 | 20240529 | 112400 | 48883856200 | 48850 | 48900 | 48900 | 48800 | 262 |
| 465 | 20240529 | 112300 | 48871059950 | 48900 | 48850 | 48900 | 48850 | 216 |
| 466 | 20240529 | 112200 | 48860503200 | 48900 | 48900 | 48900 | 48800 | 301 |
| 467 | 20240529 | 112100 | 48845799050 | 48850 | 48900 | 48950 | 48850 | 989 |
| 468 | 20240529 | 112000 | 48797470500 | 48900 | 49000 | 49000 | 48900 | 507 |
| 469 | 20240529 | 111900 | 48772658550 | 48950 | 48950 | 49000 | 48850 | 1823 |
| 470 | 20240529 | 111800 | 48683531550 | 49000 | 49050 | 49050 | 48950 | 1104 |
| 471 | 20240529 | 111700 | 48629437200 | 49050 | 49100 | 49150 | 49050 | 352 |
| 472 | 20240529 | 111600 | 48612150450 | 49050 | 49100 | 49150 | 49050 | 542 |
| 473 | 20240529 | 111500 | 48585529100 | 49150 | 49100 | 49200 | 49050 | 1384 |
| 474 | 20240529 | 111400 | 48517498400 | 49150 | 49100 | 49150 | 49100 | 959 |
| 475 | 20240529 | 111300 | 48470407550 | 49050 | 49100 | 49100 | 49000 | 345 |
| 476 | 20240529 | 111200 | 48453482400 | 49100 | 49050 | 49100 | 48950 | 3381 |
| 477 | 20240529 | 111100 | 48287744900 | 49100 | 49200 | 49200 | 49050 | 994 |
| 478 | 20240529 | 111000 | 48238914500 | 49150 | 49150 | 49200 | 49100 | 2211 |
| 479 | 20240529 | 110900 | 48130291900 | 49150 | 49200 | 49200 | 49100 | 696 |
| 480 | 20240529 | 110800 | 48096111200 | 49100 | 49150 | 49300 | 49100 | 1158 |
| 481 | 20240529 | 110700 | 48039134400 | 49050 | 49350 | 49350 | 49050 | 4527 |
| 482 | 20240529 | 110600 | 47816561650 | 49350 | 49400 | 49400 | 49300 | 482 |
| 483 | 20240529 | 110500 | 47792775400 | 49400 | 49450 | 49450 | 49300 | 2026 |
| 484 | 20240529 | 110400 | 47692715300 | 49450 | 49350 | 49450 | 49300 | 3482 |
| 485 | 20240529 | 110300 | 47520779950 | 49350 | 49250 | 49350 | 49250 | 2305 |
| 486 | 20240529 | 110200 | 47407072300 | 49250 | 49100 | 49350 | 49100 | 3051 |
| 487 | 20240529 | 110100 | 47256876650 | 49100 | 49200 | 49200 | 49100 | 953 |
| 488 | 20240529 | 110000 | 47210029650 | 49200 | 49250 | 49300 | 49200 | 2868 |
| 489 | 20240529 | 105900 | 47068753500 | 49250 | 49250 | 49250 | 49200 | 1698 |
| 490 | 20240529 | 105800 | 46985130350 | 49250 | 49000 | 49250 | 49000 | 6417 |
| 491 | 20240529 | 105700 | 46669793050 | 48950 | 49000 | 49050 | 48950 | 608 |
| 492 | 20240529 | 105600 | 46640000350 | 49000 | 48900 | 49050 | 48850 | 2654 |
| 493 | 20240529 | 105500 | 46510004800 | 48900 | 49000 | 49000 | 48800 | 620 |
| 494 | 20240529 | 105400 | 46479710750 | 48950 | 48900 | 49000 | 48850 | 654 |
| 495 | 20240529 | 105300 | 46447710000 | 48900 | 48900 | 48950 | 48800 | 1094 |
| 496 | 20240529 | 105200 | 46394217850 | 48900 | 48900 | 48900 | 48800 | 236 |
| 497 | 20240529 | 105100 | 46382685900 | 48750 | 48650 | 48900 | 48550 | 1575 |
| 498 | 20240529 | 105000 | 46305933000 | 48600 | 48600 | 48650 | 48550 | 2215 |
| 499 | 20240529 | 104900 | 46198307300 | 48650 | 48750 | 48750 | 48650 | 2453 |
| 500 | 20240529 | 104800 | 46078835900 | 48800 | 48800 | 48850 | 48750 | 781 |
| 501 | 20240529 | 104700 | 46040752200 | 48800 | 48800 | 48850 | 48750 | 707 |
| 502 | 20240529 | 104600 | 46006252700 | 48800 | 48800 | 48850 | 48800 | 289 |
| 503 | 20240529 | 104500 | 45992148550 | 48800 | 48700 | 48850 | 48700 | 691 |
| 504 | 20240529 | 104400 | 45958450200 | 48700 | 48650 | 48750 | 48650 | 776 |
| 505 | 20240529 | 104300 | 45920677250 | 48700 | 48700 | 48750 | 48650 | 758 |
| 506 | 20240529 | 104200 | 45883756750 | 48650 | 48900 | 48900 | 48650 | 920 |
| 507 | 20240529 | 104100 | 45838885800 | 48900 | 49000 | 49050 | 48850 | 1673 |
| 508 | 20240529 | 104000 | 45756988600 | 49000 | 48750 | 49000 | 48700 | 2556 |
| 509 | 20240529 | 103900 | 45631957650 | 48700 | 48700 | 48750 | 48600 | 1313 |
| 510 | 20240529 | 103800 | 45568061500 | 48600 | 48700 | 48750 | 48600 | 1473 |
| 511 | 20240529 | 103700 | 45496413300 | 48700 | 48650 | 48700 | 48600 | 2714 |
| 512 | 20240529 | 103600 | 45364484000 | 48650 | 48950 | 48950 | 48650 | 5424 |
| 513 | 20240529 | 103500 | 45099557050 | 48950 | 49000 | 49100 | 48900 | 3657 |
| 514 | 20240529 | 103400 | 44920524200 | 49000 | 49050 | 49100 | 49000 | 2183 |
| 515 | 20240529 | 103300 | 44813500500 | 49050 | 48900 | 49150 | 48900 | 4152 |
| 516 | 20240529 | 103200 | 44609840050 | 48900 | 48900 | 49000 | 48900 | 2787 |
| 517 | 20240529 | 103100 | 44473478600 | 49000 | 49150 | 49150 | 48900 | 2323 |
| 518 | 20240529 | 103000 | 44359499000 | 49150 | 48900 | 49150 | 48900 | 4371 |
| 519 | 20240529 | 102900 | 44145229000 | 48900 | 49000 | 49000 | 48900 | 3879 |
| 520 | 20240529 | 102800 | 43955475050 | 49000 | 48850 | 49000 | 48800 | 5695 |
| 521 | 20240529 | 102700 | 43676962350 | 48850 | 48700 | 48850 | 48700 | 1105 |
| 522 | 20240529 | 102600 | 43623053900 | 48700 | 48700 | 48800 | 48650 | 1599 |
| 523 | 20240529 | 102500 | 43545187250 | 48700 | 48750 | 48750 | 48650 | 762 |
| 524 | 20240529 | 102400 | 43508078550 | 48750 | 48800 | 48800 | 48650 | 1485 |
| 525 | 20240529 | 102300 | 43435690900 | 48800 | 48700 | 48800 | 48700 | 1854 |
| 526 | 20240529 | 102200 | 43345344950 | 48750 | 48500 | 48900 | 48450 | 8275 |
| 527 | 20240529 | 102100 | 42941864450 | 48600 | 48400 | 48650 | 48400 | 8081 |
| 528 | 20240529 | 102000 | 42549274850 | 48450 | 48400 | 48450 | 48350 | 230 |
| 529 | 20240529 | 101900 | 42538142900 | 48300 | 48350 | 48400 | 48300 | 1047 |
| 530 | 20240529 | 101800 | 42487517300 | 48350 | 48550 | 48550 | 48350 | 3934 |
| 531 | 20240529 | 101700 | 42297024400 | 48600 | 48400 | 48600 | 48400 | 3170 |
| 532 | 20240529 | 101600 | 42143308900 | 48450 | 48250 | 48500 | 48150 | 3852 |
| 533 | 20240529 | 101500 | 41957182150 | 48250 | 48250 | 48250 | 48150 | 303 |
| 534 | 20240529 | 101400 | 41942576750 | 48200 | 48300 | 48300 | 48200 | 477 |
| 535 | 20240529 | 101300 | 41919581300 | 48200 | 48200 | 48300 | 48150 | 574 |
| 536 | 20240529 | 101200 | 41891905600 | 48200 | 48350 | 48400 | 48200 | 2949 |
| 537 | 20240529 | 101100 | 41749575050 | 48400 | 48450 | 48450 | 48250 | 2425 |
| 538 | 20240529 | 101000 | 41632366250 | 48450 | 48500 | 48500 | 48350 | 3450 |
| 539 | 20240529 | 100900 | 41465220050 | 48500 | 48250 | 48600 | 48250 | 5564 |
| 540 | 20240529 | 100800 | 41195659500 | 48250 | 48100 | 48300 | 48050 | 3066 |
| 541 | 20240529 | 100700 | 41048010550 | 48100 | 48100 | 48150 | 48050 | 1560 |
| 542 | 20240529 | 100600 | 40972994550 | 48150 | 48150 | 48150 | 48100 | 1667 |
| 543 | 20240529 | 100500 | 40892769000 | 48200 | 48300 | 48350 | 48150 | 2001 |
| 544 | 20240529 | 100400 | 40796181900 | 48300 | 48350 | 48450 | 48300 | 1388 |
| 545 | 20240529 | 100300 | 40729073950 | 48350 | 48150 | 48500 | 48050 | 4004 |
| 546 | 20240529 | 100200 | 40535404950 | 48050 | 48150 | 48150 | 48050 | 1987 |
| 547 | 20240529 | 100100 | 40439833800 | 48100 | 48200 | 48200 | 48050 | 4015 |
| 548 | 20240529 | 100000 | 40246658300 | 48200 | 48300 | 48350 | 48200 | 1269 |
| 549 | 20240529 | 095900 | 40185408850 | 48300 | 48150 | 48400 | 48050 | 5801 |
| 550 | 20240529 | 095800 | 39905558350 | 48150 | 47950 | 48150 | 47900 | 2439 |
| 551 | 20240529 | 095700 | 39788465700 | 48000 | 48000 | 48000 | 47850 | 853 |
| 552 | 20240529 | 095600 | 39747532150 | 47850 | 48000 | 48100 | 47850 | 5100 |
| 553 | 20240529 | 095500 | 39502811100 | 48000 | 47900 | 48050 | 47850 | 3287 |
| 554 | 20240529 | 095400 | 39345180400 | 47850 | 47800 | 47900 | 47700 | 4846 |
| 555 | 20240529 | 095300 | 39113507700 | 47800 | 47650 | 47800 | 47500 | 3508 |
| 556 | 20240529 | 095200 | 38946463000 | 47650 | 47500 | 47650 | 47500 | 395 |
| 557 | 20240529 | 095100 | 38927672300 | 47500 | 47700 | 47700 | 47450 | 6457 |
| 558 | 20240529 | 095000 | 38620494450 | 47700 | 47600 | 47750 | 47550 | 3927 |
| 559 | 20240529 | 094900 | 38433418400 | 47550 | 47500 | 47800 | 47450 | 3340 |
| 560 | 20240529 | 094800 | 38274317150 | 47500 | 47600 | 47650 | 47100 | 10749 |
| 561 | 20240529 | 094700 | 37765013650 | 47600 | 47550 | 47750 | 47500 | 4870 |
| 562 | 20240529 | 094600 | 37533444200 | 47500 | 48050 | 48050 | 47500 | 12183 |
| 563 | 20240529 | 094500 | 36952255550 | 48050 | 48300 | 48300 | 48050 | 3897 |
| 564 | 20240529 | 094400 | 36764427800 | 48300 | 48150 | 48350 | 48100 | 5802 |
| 565 | 20240529 | 094300 | 36484728950 | 48150 | 47850 | 48200 | 47750 | 6294 |
| 566 | 20240529 | 094200 | 36182970650 | 47850 | 47950 | 48150 | 47800 | 10939 |
| 567 | 20240529 | 094100 | 35657991350 | 48000 | 48250 | 48300 | 47950 | 12297 |
| 568 | 20240529 | 094000 | 35066858050 | 48150 | 48500 | 48700 | 48100 | 18005 |
| 569 | 20240529 | 093900 | 34195128400 | 48550 | 48800 | 48800 | 48450 | 10790 |
| 570 | 20240529 | 093800 | 33670445200 | 48800 | 48950 | 49050 | 48800 | 11176 |
| 571 | 20240529 | 093700 | 33123821150 | 48950 | 49100 | 49200 | 48950 | 7986 |
| 572 | 20240529 | 093600 | 32732268400 | 49200 | 49050 | 49200 | 49050 | 6792 |
| 573 | 20240529 | 093500 | 32398849400 | 49050 | 49400 | 49400 | 49050 | 7055 |
| 574 | 20240529 | 093400 | 32051821800 | 49350 | 49600 | 49650 | 49350 | 8116 |
| 575 | 20240529 | 093300 | 31650327750 | 49650 | 49600 | 49750 | 49550 | 8682 |
| 576 | 20240529 | 093200 | 31219436850 | 49550 | 49750 | 50100 | 49550 | 31572 |
| 577 | 20240529 | 093100 | 29643267350 | 49800 | 49200 | 49800 | 49200 | 19018 |
| 578 | 20240529 | 093000 | 28701337200 | 49200 | 49150 | 49250 | 49100 | 7147 |
| 579 | 20240529 | 092900 | 28350145050 | 49150 | 49150 | 49350 | 49100 | 6955 |
| 580 | 20240529 | 092800 | 28007969950 | 49150 | 49100 | 49200 | 49000 | 4133 |
| 581 | 20240529 | 092700 | 27805089000 | 49150 | 49050 | 49300 | 48900 | 12831 |
| 582 | 20240529 | 092600 | 27176085850 | 49000 | 49050 | 49200 | 48950 | 11772 |
| 583 | 20240529 | 092500 | 26598600650 | 49000 | 49500 | 49500 | 49000 | 14644 |
| 584 | 20240529 | 092400 | 25878264850 | 49500 | 49950 | 50000 | 49450 | 21210 |
| 585 | 20240529 | 092300 | 24825531200 | 49950 | 49750 | 50000 | 49700 | 16445 |
| 586 | 20240529 | 092200 | 24005928900 | 49750 | 49850 | 49900 | 49550 | 17584 |
| 587 | 20240529 | 092100 | 23132408500 | 49850 | 50200 | 50400 | 49600 | 25294 |
| 588 | 20240529 | 092000 | 21868330750 | 50100 | 49250 | 50400 | 49200 | 53349 |
| 589 | 20240529 | 091900 | 19204740100 | 49400 | 48800 | 49500 | 48800 | 30711 |
| 590 | 20240529 | 091800 | 17699351500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 591 | 20240529 | 091700 | 17699351500 | 48400 | 49900 | 49950 | 48400 | 13436 |
| 592 | 20240529 | 091600 | 17036073200 | 49950 | 48800 | 50100 | 48750 | 56626 |
| 593 | 20240529 | 091500 | 14227805100 | 48800 | 48100 | 48800 | 48050 | 28005 |
| 594 | 20240529 | 091400 | 12873941300 | 48100 | 48400 | 48500 | 47800 | 11088 |
| 595 | 20240529 | 091300 | 12338828500 | 48400 | 47800 | 48500 | 47700 | 30064 |
| 596 | 20240529 | 091200 | 10893551750 | 47750 | 47850 | 47850 | 47750 | 12618 |
| 597 | 20240529 | 091100 | 10290769900 | 47800 | 48000 | 48050 | 47750 | 10935 |
| 598 | 20240529 | 091000 | 9766805450 | 48000 | 47550 | 48000 | 47200 | 26027 |
| 599 | 20240529 | 090900 | 8523240800 | 47600 | 47250 | 47650 | 47250 | 15314 |
| 600 | 20240529 | 090800 | 7796409350 | 47300 | 47400 | 47450 | 47150 | 8484 |
| 601 | 20240529 | 090700 | 7395102250 | 47300 | 47350 | 47600 | 47200 | 18677 |
| 602 | 20240529 | 090600 | 6509280100 | 47350 | 47000 | 47400 | 46900 | 22651 |
| 603 | 20240529 | 090500 | 5441732100 | 47000 | 46900 | 47050 | 46600 | 12622 |
| 604 | 20240529 | 090400 | 4849983800 | 46950 | 46900 | 47050 | 46800 | 19352 |
| 605 | 20240529 | 090300 | 3941452350 | 46900 | 46350 | 46950 | 46300 | 22567 |
| 606 | 20240529 | 090200 | 2886414350 | 46400 | 46450 | 46700 | 46250 | 11953 |
| 607 | 20240529 | 090100 | 2330899050 | 46550 | 46050 | 46550 | 45800 | 14867 |
| 608 | 20240529 | 090000 | 1644379950 | 46050 | 46800 | 46800 | 45950 | 35248 |